1619766010000|2021-04-30 07:00:10|283|280.4|282.9|280.4|283|280.4|282.9|280.4|49693
1619766020000|2021-04-30 07:00:20|||||||||1000
1619766030000|2021-04-30 07:00:30|282.8|280.5|282.7|280.6|282.8|280.6|282.6|280.5|0
1619766040000|2021-04-30 07:00:40|282.6|280.7|282.6|280.7|282.7|280.7|282.6|280.7|0
1619766050000|2021-04-30 07:00:50|281.7|281|282.8|281.2|282.8|281.2|281.6|281|1086
1619766060000|2021-04-30 07:01:00||281.4||281.7||281.7||281.4|0
1619766070000|2021-04-30 07:01:10||281.6||282.3||282.3||281.3|0
1619766080000|2021-04-30 07:01:20|283|282.4|283.9|283.2|284.6|283.7|283|282.4|8464
1619766090000|2021-04-30 07:01:30|284.2|283.3|284.5|283.6|284.5|283.6|284.2|283.3|1615
1619766110000|2021-04-30 07:01:50||283.7||283.7||283.7||283.7|401
1619766120000|2021-04-30 07:02:00|284.3|283.8|283.2|282.7|284.3|283.8|283.2|282.7|26446
1619766130000|2021-04-30 07:02:10|283.1|282.5|282.7|282|283.1|282.5|282.7|282|10030
1619766140000|2021-04-30 07:02:20|282.5|281.9|282.3|281.6|282.5|281.9|282.3|281.5|2500
1619766150000|2021-04-30 07:02:30|282|281.5|282.3|281.6|282.3|281.6|282|281.5|1000
1619766160000|2021-04-30 07:02:40|282.5|281.8|282.7|281.9|282.7|281.9|282.5|281.8|7591
1619766170000|2021-04-30 07:02:50|282.9|282|282.6|281.9|283.1|282.3|282.6|281.9|1405
1619766180000|2021-04-30 07:03:00|282.7|282.1|283|282.4|283.1|282.5|282.7|282.1|4792
1619766190000|2021-04-30 07:03:10|282.9|282.3|282|281.4|282.9|282.4|282|281.4|10791
1619766200000|2021-04-30 07:03:20|282.1||281.9||282.1||281.9||0
1619766230000|2021-04-30 07:03:50|281.8||281.9||281.9||281.8||0
1619766240000|2021-04-30 07:04:00|281.8||281.8||281.8||281.8||266
1619766250000|2021-04-30 07:04:10|281.9|281.5|282|281.5|282|281.5|281.9|281.5|2448
1619766280000|2021-04-30 07:04:40|281.9|281.7|282.3|281.8|282.5|282.2|281.9|281.7|5430
1619766290000|2021-04-30 07:04:50|282.2|281.7|282.2|281.8|282.2|281.8|282.2|281.7|0
1619766300000|2021-04-30 07:05:00|282.1|281.7|281.9|281.5|282.1|281.7|281.9|281.5|6105
1619766310000|2021-04-30 07:05:10|281.8|281.4|281.9|281.6|281.9|281.6|281.8|281.4|5355
1619766320000|2021-04-30 07:05:20|282.1|281.8|282|281.6|282.4|281.9|282|281.6|734
1619766340000|2021-04-30 07:05:40|282.2|281.7|282.6|282.1|282.6|282.1|282.2|281.7|2423
1619766350000|2021-04-30 07:05:50|282.5|282.2|282.7|282.5|282.9|282.6|282.5|282.1|86075
1619766360000|2021-04-30 07:06:00|282.8|282.6|282.8|282.5|283.1|282.6|282.6|282.2|16753
1619766370000|2021-04-30 07:06:10|282.9|282.6|283.1|282.7|283.1|282.8|282.9|282.6|1985
1619766380000|2021-04-30 07:06:20|283.2|282.8|283.6|283.2|283.8|283.3|283.2|282.8|7745
1619766390000|2021-04-30 07:06:30||283.3||283.3||283.3||283.3|0
1619766400000|2021-04-30 07:06:40|283.7|283.4|284|283.7|284|283.7|283.7|283.4|2081
1619766410000|2021-04-30 07:06:50|283.9|283.6|284.3|284|284.5|284.1|283.9|283.4|18716
1619766430000|2021-04-30 07:07:10|284.2|283.9|284.1|283.7|284.2|283.9|284.1|283.6|5000
1619766440000|2021-04-30 07:07:20|284|283.6|283.3|282.9|284|283.6|283.3|282.9|2677
1619766450000|2021-04-30 07:07:30|283.2|282.8|283.3|282.9|283.3|282.9|283|282.7|1694
1619766460000|2021-04-30 07:07:40|283.2|282.8|283.1|282.7|283.2|283|283.1|282.7|130
1619766480000|2021-04-30 07:08:00|283.2|282.8|283.4|282.9|283.4|282.9|283.2|282.8|3373
1619766490000|2021-04-30 07:08:10|283.3|283|282.7|282.3|283.4|283|282.6|282.3|5201
1619766500000|2021-04-30 07:08:20|282.6||282.6||282.7||282.5||1634
1619766520000|2021-04-30 07:08:40|282.5|282.4|282.9|282.5|283|282.7|282.5|282.4|7252
1619766530000|2021-04-30 07:08:50||282.6||282.5||282.6||282.5|4200
1619766550000|2021-04-30 07:09:10|283|282.6|283|282.6|283|282.6|283|282.5|500
1619766560000|2021-04-30 07:09:20|282.9||282.9||282.9||282.9||1532
1619766570000|2021-04-30 07:09:30|282.8|282.5|282.5|282.3|282.8|282.6|282.5|282.3|4500
1619766600000|2021-04-30 07:10:00|282.4|282.4|282.7|282.3|282.7|282.4|282.4|282.3|10169
1619766610000|2021-04-30 07:10:10||282.4||282.4||282.4||282.4|0
1619766620000|2021-04-30 07:10:20|282.6|282.3|282.5|282.3|282.6|282.3|282.5|282.3|1549
1619766640000|2021-04-30 07:10:40|282.6|282.2|282.5|282.1|282.6|282.2|282.3|282.1|2339
1619766650000|2021-04-30 07:10:50||282.2||282.2||282.2||282.1|500
1619766660000|2021-04-30 07:11:00||282.3||282.3||282.3||282.3|0
1619766670000|2021-04-30 07:11:10|282.6|282.2|282.7|282.4|282.7|282.4|282.6|282.2|982
1619766700000|2021-04-30 07:11:40|282.6|282.3|282.7|282.5|282.7|282.5|282.6|282.3|0
1619766720000|2021-04-30 07:12:00|282.8|282.6|282.9|282.8|282.9|282.8|282.8|282.6|2991
1619766740000|2021-04-30 07:12:20|283|282.9|283.1|282.8|283.3|283|283|282.8|1441
1619766770000|2021-04-30 07:12:50|283|282.7|282.8|282.5|283|282.7|282.7|282.4|9688
1619766780000|2021-04-30 07:13:00|282.7|282.4|282.7|282.5|282.7|282.5|282.7|282.4|0
1619766790000|2021-04-30 07:13:10|282.8||282.8||282.8||282.8||1800
1619766800000|2021-04-30 07:13:20|282.7||282.7||282.8||282.7||2100
1619766810000|2021-04-30 07:13:30|282.8||282.8||282.8||282.8||0
1619766820000|2021-04-30 07:13:40||282.6||282.6||282.6||282.5|0
1619766840000|2021-04-30 07:14:00||282.5||282.6||282.6||282.5|0
1619766850000|2021-04-30 07:14:10|282.9|282.7|283.4|283.1|283.4|283.1|282.9|282.7|2393
1619766860000|2021-04-30 07:14:20|283.5|283.2|283.5|283.2|283.5|283.2|283.5|283.2|0
1619766870000|2021-04-30 07:14:30||283.3||283.3||283.3||283.3|0
1619766880000|2021-04-30 07:14:40|283.7|283.4|284.3|284|284.3|284|283.7|283.4|25960
1619766890000|2021-04-30 07:14:50|284.2|283.9|284.3|284|284.3|284|284|283.8|9924
1619766900000|2021-04-30 07:15:00||284.1||284.1||284.2||284.1|1562
1619766910000|2021-04-30 07:15:10|284.2|284|284.2|283.9|284.3|284.1|284.1|283.9|8725
1619766920000|2021-04-30 07:15:20|284.3|284|284.2|283.9|284.3|284|284.2|283.9|0
1619766930000|2021-04-30 07:15:30|284.1|284|284.3|284.1|284.3|284.1|284.1|284|4226
1619766940000|2021-04-30 07:15:40|284.2|284|284.3|284.1|284.3|284.2|284.2|284|300
1619766950000|2021-04-30 07:15:50|284.6|284.2|284.6|284.4|284.7|284.4|284.6|284.2|44669
1619766960000|2021-04-30 07:16:00|284.5|284.3|284.3|284.2|284.5|284.3|284.3|284.2|4581
1619766970000|2021-04-30 07:16:10|284.2|284.1|284.2|284|284.3|284.1|284.2|284|4472
1619766980000|2021-04-30 07:16:20|284.3|284.1|284.6|284.4|284.7|284.5|284.3|284.1|38693
1619767000000|2021-04-30 07:16:40|284.7|284.5|284.6|284.4|284.7|284.5|284.6|284.4|62832
1619767010000|2021-04-30 07:16:50|284.5|284.3|284.6|284.3|284.6|284.3|284.5|284.3|2000
1619767020000|2021-04-30 07:17:00||284.4||284.4||284.4||284.4|0
1619767030000|2021-04-30 07:17:10|284.7|284.5|284.6|284.4|284.7|284.5|284.6|284.4|17201
1619767050000|2021-04-30 07:17:30|284.5|284.3|284.5|284.3|284.5|284.3|284.4|284.3|1084
1619767060000|2021-04-30 07:17:40|284.6|284.4|284.6|284.4|284.6|284.4|284.6|284.4|0
1619767070000|2021-04-30 07:17:50|284.5|284.3|284.6|284.4|284.6|284.4|284.5|284.3|3505
1619767080000|2021-04-30 07:18:00|284.7|284.5|285|284.8|285.2|284.9|284.6|284.5|109101
1619767090000|2021-04-30 07:18:10|285.1|284.9|285.1|284.9|285.1|284.9|285.1|284.9|0
1619767100000|2021-04-30 07:18:20|285|284.8|285.3|285.1|285.6|285.4|285|284.8|103292
1619767110000|2021-04-30 07:18:30|285.2|285|285|284.8|285.3|285|285|284.8|2574
1619767120000|2021-04-30 07:18:40|284.9|284.7|284.8|284.6|284.9|284.7|284.6|284.4|3000
1619767130000|2021-04-30 07:18:50|284.9|284.7|284.9|284.7|284.9|284.7|284.9|284.7|0
1619767150000|2021-04-30 07:19:10|285|284.8|284.8|284.7|285|284.9|284.8|284.7|4299
1619767160000|2021-04-30 07:19:20|284.7|284.6|285|284.8|285|284.8|284.7|284.5|6935
1619767170000|2021-04-30 07:19:30|285.1|284.9|285.1|284.9|285.1|284.9|285|284.8|7486
1619767180000|2021-04-30 07:19:40|285|284.8|285.1|284.8|285.1|284.9|284.9|284.7|2812
1619767190000|2021-04-30 07:19:50|285||285.1||285.1||285||0
1619767200000|2021-04-30 07:20:00|285.2|284.9|285.4|285.2|285.4|285.2|285.2|284.9|5859
1619767220000|2021-04-30 07:20:20|285.5|285.3|285.3|285.1|285.5|285.3|285.2|285.1|6691
1619767230000|2021-04-30 07:20:30|285.4|285.2|285.4|285.2|285.5|285.4|285.3|285.2|7527
1619767240000|2021-04-30 07:20:40|285.3|285.3|285.4|285.2|285.6|285.4|285.3|285.2|8699
1619767250000|2021-04-30 07:20:50|285.5|285.3|285.6|285.4|285.6|285.4|285.5|285.3|0
1619767260000|2021-04-30 07:21:00|285.5|285.3|285.5|285.2|285.5|285.3|285.4|285.2|5758
1619767270000|2021-04-30 07:21:10|285.6|285.3|285.7|285.5|285.7|285.5|285.6|285.3|2129
1619767280000|2021-04-30 07:21:20|285.8|285.6|285.6|285.5|285.8|285.6|285.6|285.4|31216
1619767290000|2021-04-30 07:21:30|285.7|285.4|285.6|285.4|285.7|285.5|285.5|285.4|4100
1619767300000|2021-04-30 07:21:40|285.5||285.6||285.6||285.5||0
1619767310000|2021-04-30 07:21:50|285.5||285.5||285.5||285.5||3
1619767320000|2021-04-30 07:22:00|285.6|285.5|285.4|285.1|285.6|285.5|285.2|285.1|10545
1619767350000|2021-04-30 07:22:30|285.3|285|285.1|284.9|285.3|285|285|284.9|2774
1619767360000|2021-04-30 07:22:40|285.2|285|285.2|285|285.2|285|285.2|285|0
1619767370000|2021-04-30 07:22:50|285.3|285.1|285.3|285.1|285.3|285.1|285.2|285|0
1619767380000|2021-04-30 07:23:00|285.2|285|285.2|285|285.3|285.1|285.2|285|3030
1619767390000|2021-04-30 07:23:10|285.1|284.9|285.4|285.1|285.4|285.2|285|284.9|14526
1619767400000|2021-04-30 07:23:20|285.3|285|285.2|285|285.3|285|285.2|285|0
1619767410000|2021-04-30 07:23:30|285.3|285.1|285.4|285.2|285.4|285.2|285.3|285.1|2980
1619767450000|2021-04-30 07:24:10|285.3|285.1|285.3|285|285.3|285.1|285.1|285|4588
1619767460000|2021-04-30 07:24:20|285.2|285.1|285.4|285.2|285.4|285.2|285.2|285.1|6127
1619767470000|2021-04-30 07:24:30|285.3|285.3|285.3|285.2|285.3|285.3|285.3|285.2|3000
1619767480000|2021-04-30 07:24:40|285.4||285.4||285.4||285.4||0
1619767490000|2021-04-30 07:24:50|285.5|285.3|285.6|285.4|285.6|285.5|285.5|285.2|56867
1619767500000|2021-04-30 07:25:00|285.5|285.3|285.4|285.1|285.5|285.3|285.3|285.1|6067
1619767510000|2021-04-30 07:25:10|285.3|285.2|285.4|285.1|285.4|285.3|285.3|285.1|2000
1619767540000|2021-04-30 07:25:40|285.3||285.3||285.3||285.2||0
1619767550000|2021-04-30 07:25:50|285.2||285.2||285.2||285.2||0
1619767560000|2021-04-30 07:26:00|285.3||285.2||285.3||285.2||0
1619767580000|2021-04-30 07:26:20|285.3|285.2|285.3|285.2|285.3|285.2|285.2|285.1|1639
1619767590000|2021-04-30 07:26:30|285.4|285.3|285.4|285.2|285.5|285.3|285.4|285.2|7268
1619767600000|2021-04-30 07:26:40|285.3|285.1|285.3|285.1|285.4|285.1|285.2|285.1|9764
1619767610000|2021-04-30 07:26:50||285.2||285.1||285.2||285.1|600
1619767620000|2021-04-30 07:27:00|285.2|285.2|285.8|285.6|285.8|285.7|285.1|285|30339
1619767630000|2021-04-30 07:27:10|285.7|285.5|285.7|285.5|285.8|285.5|285.6|285.5|2000
1619767640000|2021-04-30 07:27:20|285.8|285.6|285.7|285.5|285.8|285.6|285.7|285.5|0
1619767650000|2021-04-30 07:27:30|285.6|285.4|285.6|285.4|285.6|285.5|285.5|285.4|3976
1619767680000|2021-04-30 07:28:00|285.5|285.5|285.4|285.2|285.6|285.5|285.3|285.2|7316
1619767700000|2021-04-30 07:28:20|285.3|285.1|285.3|285.1|285.3|285.1|285.2|285.1|2885
1619767720000|2021-04-30 07:28:40|285.2|285|285.1|285|285.2|285|285|284.9|1183
1619767740000|2021-04-30 07:29:00|285|284.9|285.1|285|285.2|285|285|284.9|1299
1619767750000|2021-04-30 07:29:10|285.2|285.1|285.3|285.1|285.3|285.1|285.2|285.1|1563
1619767760000|2021-04-30 07:29:20|285.2|285.2|285.2|285.1|285.3|285.2|285.2|285.1|0
1619767770000|2021-04-30 07:29:30|285.1|285|285.2|285|285.2|285.1|285.1|285|5552
1619767780000|2021-04-30 07:29:40|285.1|284.9|285.2|285|285.2|285.1|285.1|284.9|285
1619767790000|2021-04-30 07:29:50|285.1|285.1|285.2|285|285.2|285.1|285.1|285|1303
1619767800000|2021-04-30 07:30:00|285.1||285.1||285.1||285.1||8613
1619767810000|2021-04-30 07:30:10|285.2|285.1|285.2|285|285.2|285.1|285.2|285|1053
1619767820000|2021-04-30 07:30:20|285.1||285.1||285.2||285.1||0
1619767830000|2021-04-30 07:30:30|285.2|285.1|285.1|285|285.2|285.1|285.1|285|791
1619767840000|2021-04-30 07:30:40|285.2||285.2||285.2||285.2||0
1619767860000|2021-04-30 07:31:00|285.3|285.1|285.3|285.2|285.4|285.2|285.3|285.1|1844
1619767880000|2021-04-30 07:31:20|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|6550
1619767890000|2021-04-30 07:31:30|||||||||678
1619767900000|2021-04-30 07:31:40|285.1|285|285.4|285.1|285.4|285.3|285.1|285|13953
1619767910000|2021-04-30 07:31:50|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|0
1619767920000|2021-04-30 07:32:00|285.2|285.1|285.1|285|285.2|285.1|285.1|285|7337
1619767930000|2021-04-30 07:32:10|285.2|284.9|285.1|284.9|285.2|284.9|285.1|284.9|1966
1619767940000|2021-04-30 07:32:20|285|284.8|285|284.9|285.1|284.9|285|284.8|0
1619767960000|2021-04-30 07:32:40|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.7|605
1619767980000|2021-04-30 07:33:00|284.8|284.7|284.8|284.6|284.8|284.7|284.8|284.6|5088
1619768000000|2021-04-30 07:33:20|284.7|284.5|284.6|284.4|284.7|284.6|284.5|284.4|7414
1619768010000|2021-04-30 07:33:30|284.5||284.5||284.6||284.5||0
1619768020000|2021-04-30 07:33:40|284.4|284.3|284.4|284.3|284.5|284.3|284.4|284.3|1649
1619768030000|2021-04-30 07:33:50|284.3|284.2|284.3|284.1|284.3|284.2|284.3|284.1|1056
1619768040000|2021-04-30 07:34:00||284.2||284.1||284.2||284.1|0
1619768050000|2021-04-30 07:34:10|284.2|284|284.1|284|284.2|284.1|284.1|284|4240
1619768060000|2021-04-30 07:34:20|284|283.9|284|283.9|284.1|283.9|284|283.8|4475
1619768070000|2021-04-30 07:34:30|284.1|284|284.1|283.9|284.1|284|284.1|283.9|933
1619768080000|2021-04-30 07:34:40|284||284||284||284||0
1619768090000|2021-04-30 07:34:50|283.9|283.8|283.7|283.6|283.9|283.8|283.7|283.6|538
1619768100000|2021-04-30 07:35:00|283.8|283.5|283.7|283.5|283.8|283.6|283.6|283.4|3000
1619768110000|2021-04-30 07:35:10|283.6|283.4|283.6|283.5|283.6|283.5|283.6|283.4|0
1619768120000|2021-04-30 07:35:20|283.7|283.6|283.7|283.4|283.7|283.6|283.7|283.4|1162
1619768130000|2021-04-30 07:35:30|283.6|283.3|283.6|283.4|283.6|283.4|283.4|283.3|9000
1619768140000|2021-04-30 07:35:40|283.7|283.5|283.7|283.5|284|283.8|283.7|283.4|7248
1619768160000|2021-04-30 07:36:00|283.6|283.4|283.4|283.2|283.6|283.4|283.2|283.1|6188
1619768170000|2021-04-30 07:36:10||283.1||283.1||283.1||283.1|0
1619768180000|2021-04-30 07:36:20|283.3|283|283.2|283|283.3|283|283.1|282.9|1750
1619768190000|2021-04-30 07:36:30|283.3|283.1|283.4|283.1|283.4|283.2|283.3|283.1|3000
1619768200000|2021-04-30 07:36:40||283.2||283.1||283.2||283.1|0
1619768210000|2021-04-30 07:36:50|283.5|283.2|283.5|283.3|283.5|283.4|283.4|283.2|6701
1619768220000|2021-04-30 07:37:00|283.4|283.2|283.1|282.9|283.4|283.2|283.1|282.9|2126
1619768230000|2021-04-30 07:37:10||283||283||283||283|0
1619768250000|2021-04-30 07:37:30|283.2|283.1|283.2|283|283.3|283.1|283.2|283|2070
1619768270000|2021-04-30 07:37:50|283.1||283.2||283.2||283.1||6300
1619768280000|2021-04-30 07:38:00|283.1|283.1|283.2|283.1|283.2|283.1|283.1|283.1|0
1619768300000|2021-04-30 07:38:20|283.3||283.3||283.3||283.3||778
1619768350000|2021-04-30 07:39:10|283.2|283|283.3|283.1|283.3|283.2|283.1|283|11667
1619768360000|2021-04-30 07:39:20|283.2|283|283.2|283|283.2|283|283.1|283|0
1619768380000|2021-04-30 07:39:40|283.1|282.9|283.2|283.1|283.3|283.1|283.1|282.9|14756
1619768390000|2021-04-30 07:39:50|283.3|283.2|283.1|283|283.3|283.2|283.1|283|1357
1619768400000|2021-04-30 07:40:00|283|282.9|283|282.9|283.1|283|283|282.8|8069
1619768410000|2021-04-30 07:40:10|282.9|282.8|282.9|282.8|283|282.8|282.9|282.8|3658
1619768420000|2021-04-30 07:40:20|283|282.9|282.9|282.7|283|282.9|282.8|282.7|23666
1619768430000|2021-04-30 07:40:30||282.8||282.8||282.8||282.8|0
1619768460000|2021-04-30 07:41:00|282.8|282.7|282.9|282.7|282.9|282.7|282.8|282.7|1501
1619768480000|2021-04-30 07:41:20|283|282.8|283.3|283.2|283.4|283.3|283|282.8|41240
1619768490000|2021-04-30 07:41:30|||||||||568
1619768500000|2021-04-30 07:41:40|283.2|283.1|283.1|283|283.2|283.1|283.1|282.9|5471
1619768520000|2021-04-30 07:42:00|283.2|283.1|283.3|283.1|283.3|283.1|283.2|283.1|2898
1619768530000|2021-04-30 07:42:10|283.4|283.2|283.4|283.2|283.4|283.2|283.3|283.2|0
1619768550000|2021-04-30 07:42:30||283.3||283.2||283.3||283.2|2665
1619768560000|2021-04-30 07:42:40||283.3||283.3||283.3||283.3|0
1619768570000|2021-04-30 07:42:50|283.5|283.4|283.7|283.4|283.7|283.5|283.5|283.4|521
1619768580000|2021-04-30 07:43:00|283.6|283.3|283.5|283.3|283.6|283.4|283.5|283.3|2000
1619768590000|2021-04-30 07:43:10||283.2||283.3||283.3||283.2|0
1619768620000|2021-04-30 07:43:40|283.4|283.2|283.3|283.2|283.4|283.2|283.3|283.2|1
1619768630000|2021-04-30 07:43:50||283.1||283.1||283.1||283.1|720
1619768640000|2021-04-30 07:44:00||283.2||283.2||283.2||283.2|0
1619768660000|2021-04-30 07:44:20|283.4||283.4||283.4||283.3||500
1619768680000|2021-04-30 07:44:40|283.3|283.3|283.5|283.3|283.5|283.3|283.3|283.2|103
1619768700000|2021-04-30 07:45:00||283.4||283.4||283.4||283.4|0
1619768710000|2021-04-30 07:45:10|283.6|283.5|283.7|283.5|283.7|283.5|283.6|283.4|145
1619768720000|2021-04-30 07:45:20|283.8|283.6|283.9|283.6|283.9|283.6|283.8|283.6|0
1619768740000|2021-04-30 07:45:40|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|0
1619768750000|2021-04-30 07:45:50|||||||||1
1619768760000|2021-04-30 07:46:00|283.7|283.6|283.8|283.6|283.8|283.6|283.7|283.5|6532
1619768780000|2021-04-30 07:46:20|283.7|283.5|283.7|283.5|283.7|283.5|283.7|283.5|0
1619768790000|2021-04-30 07:46:30||283.6||283.6||283.6||283.6|0
1619768800000|2021-04-30 07:46:40|283.8|283.7|283.7|283.5|283.8|283.7|283.7|283.5|3031
1619768810000|2021-04-30 07:46:50|283.8|283.6|283.7|283.5|283.8|283.6|283.7|283.5|0
1619768850000|2021-04-30 07:47:30|283.6|283.6|283.8|283.6|283.8|283.6|283.6|283.6|0
1619768860000|2021-04-30 07:47:40|283.9|283.7|283.9|283.7|283.9|283.7|283.9|283.6|0
1619768870000|2021-04-30 07:47:50|284|283.8|284|283.8|284|283.8|284|283.8|0
1619768890000|2021-04-30 07:48:10|283.9|283.7|283.7|283.5|283.9|283.7|283.7|283.5|4059
1619768910000|2021-04-30 07:48:30|283.8|283.6|283.8|283.6|283.8|283.7|283.8|283.6|1411
1619768930000|2021-04-30 07:48:50|283.7|283.5|283.7|283.5|283.8|283.5|283.7|283.5|0
1619768940000|2021-04-30 07:49:00|283.8|283.6|283.8|283.6|283.8|283.6|283.8|283.6|0
1619768950000|2021-04-30 07:49:10|283.7|283.5|283.8|283.6|283.8|283.6|283.7|283.5|0
1619768960000|2021-04-30 07:49:20|283.7||283.8||283.8||283.7||0
1619768980000|2021-04-30 07:49:40|283.7|283.5|283.7|283.5|283.7|283.5|283.7|283.5|2864
1619769000000|2021-04-30 07:50:00||283.4||283.5||283.5||283.4|0
1619769010000|2021-04-30 07:50:10||283.4||283.5||283.5||283.4|0
1619769030000|2021-04-30 07:50:30||283.6||283.6||283.6||283.6|0
1619769040000|2021-04-30 07:50:40||283.5||283.6||283.6||283.5|959
1619769050000|2021-04-30 07:50:50|||||||||1000
1619769060000|2021-04-30 07:51:00|283.8|283.7|283.8|283.6|283.9|283.7|283.8|283.6|1634
1619769080000|2021-04-30 07:51:20|283.7|283.7|283.9|283.7|283.9|283.7|283.7|283.7|1430
1619769090000|2021-04-30 07:51:30|283.8||283.9||283.9||283.8||0
1619769100000|2021-04-30 07:51:40|284|283.8|284|283.9|284|283.9|283.9|283.7|7162
1619769110000|2021-04-30 07:51:50|284.1|284|284.3|284.1|284.3|284.1|284.1|284|1994
1619769120000|2021-04-30 07:52:00|284.4|284.2|284.5|284.3|284.5|284.3|284.3|284.2|4651
1619769140000|2021-04-30 07:52:20|284.6|284.4|284.4|284.3|284.6|284.4|284.3|284.2|11520
1619769170000|2021-04-30 07:52:50||284.2||284.2||284.3||284.2|2131
1619769180000|2021-04-30 07:53:00|284.5|284.3|284.6|284.4|284.6|284.5|284.4|284.3|26422
1619769190000|2021-04-30 07:53:10|284.5||284.6||284.6||284.5||758
1619769200000|2021-04-30 07:53:20|284.5||284.6||284.6||284.5||0
1619769210000|2021-04-30 07:53:30|284.5||284.5||284.6||284.5||0
1619769220000|2021-04-30 07:53:40|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|0
1619769230000|2021-04-30 07:53:50|||||||||5653
1619769240000|2021-04-30 07:54:00|284.7|284.6|284.7|284.5|284.7|284.6|284.6|284.5|3845
1619769250000|2021-04-30 07:54:10||284.6||284.6||284.6||284.5|0
1619769260000|2021-04-30 07:54:20|284.8|284.5|284.9|284.7|284.9|284.7|284.8|284.5|2679
1619769270000|2021-04-30 07:54:30|285||285||285||285||0
1619769280000|2021-04-30 07:54:40|284.9|284.8|285|284.8|285|284.9|284.8|284.7|12551
1619769290000|2021-04-30 07:54:50|284.9|284.7|284.8|284.7|284.9|284.7|284.8|284.7|0
1619769300000|2021-04-30 07:55:00|284.9|284.8|284.9|284.7|284.9|284.8|284.9|284.7|0
1619769310000|2021-04-30 07:55:10|284.8|284.6|284.8|284.5|284.9|284.6|284.7|284.5|1827
1619769320000|2021-04-30 07:55:20|284.9|284.6|285.2|285|285.2|285|284.9|284.6|29543
1619769330000|2021-04-30 07:55:30|285.3|285.1|285.1|285|285.3|285.1|285.1|285|3000
1619769340000|2021-04-30 07:55:40|285.2|284.9|285.1|285|285.2|285|285|284.9|5227
1619769350000|2021-04-30 07:55:50|285|284.9|284.8|284.6|285.1|284.9|284.7|284.5|3741
1619769360000|2021-04-30 07:56:00|284.7|284.5|284.7|284.5|284.7|284.5|284.7|284.4|807
1619769370000|2021-04-30 07:56:10|||||||||161
1619769380000|2021-04-30 07:56:20|284.6|284.4|284.6|284.4|284.6|284.4|284.5|284.4|0
1619769420000|2021-04-30 07:57:00|284.5|284.3|284.4|284.2|284.5|284.3|284.4|284.2|250
1619769440000|2021-04-30 07:57:20||284.3||284.3||284.3||284.3|0
1619769460000|2021-04-30 07:57:40||284.2||284.2||284.2||284.2|0
1619769470000|2021-04-30 07:57:50|284.5|284.3|284.6|284.4|284.6|284.4|284.5|284.3|2897
1619769480000|2021-04-30 07:58:00|284.7|284.5|284.7|284.5|284.8|284.6|284.6|284.5|5319
1619769490000|2021-04-30 07:58:10|284.8|284.6|284.8|284.6|284.8|284.7|284.8|284.6|1000
1619769500000|2021-04-30 07:58:20|284.9|284.7|284.9|284.7|284.9|284.7|284.9|284.7|0
1619769510000|2021-04-30 07:58:30|284.8||284.9||284.9||284.8||2500
1619769530000|2021-04-30 07:58:50|284.8|284.6|284.8|284.7|284.8|284.7|284.8|284.6|0
1619769540000|2021-04-30 07:59:00|284.9|284.8|285.1|285|285.1|285|284.9|284.8|11491
1619769550000|2021-04-30 07:59:10|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285|2893
1619769560000|2021-04-30 07:59:20|285.4|285.3|285.5|285.3|285.5|285.3|285.4|285.3|3000
1619769570000|2021-04-30 07:59:30|285.4|285.4|285.4|285.3|285.5|285.4|285.4|285.3|5034
1619769590000|2021-04-30 07:59:50|285.5|285.4|285.5|285.4|285.6|285.4|285.5|285.3|16069
1619769600000|2021-04-30 08:00:00|285.6||285.5||285.6||285.5||13109
1619769610000|2021-04-30 08:00:10|||||||||8104
1619769620000|2021-04-30 08:00:20|285.6|285.5|285.5|285.4|285.7|285.5|285.5|285.3|43660
1619769630000|2021-04-30 08:00:30|285.4|285.3|285.5|285.3|285.5|285.4|285.4|285.2|7596
1619769640000|2021-04-30 08:00:40|285.6|285.4|286|285.8|286|285.9|285.5|285.4|58818
1619769650000|2021-04-30 08:00:50||285.9||285.9||285.9||285.9|0
1619769660000|2021-04-30 08:01:00|286.1|286|286.3|286.1|286.3|286.2|286.1|286|30700
1619769670000|2021-04-30 08:01:10|286.4|286.2|286.6|286.4|286.6|286.4|286.4|286.2|116674
1619769680000|2021-04-30 08:01:20|286.5|286.5|286.3|286.2|286.6|286.5|286.1|285.9|75515
1619769690000|2021-04-30 08:01:30|286.4||286.4||286.4||286.4||0
1619769710000|2021-04-30 08:01:50|286.3|286.1|286.1|285.9|286.4|286.2|286.1|285.9|16759
1619769730000|2021-04-30 08:02:10|286|285.8|286|285.9|286|285.9|285.9|285.7|4201
1619769740000|2021-04-30 08:02:20|286.1|286|286.3|286.1|286.3|286.1|286.1|286|3787
1619769750000|2021-04-30 08:02:30|286.4|286.2|286.5|286.3|286.5|286.3|286.4|286.2|0
1619769760000|2021-04-30 08:02:40||286.4||286.3||286.4||286.3|0
1619769770000|2021-04-30 08:02:50||286.4||286.4||286.4||286.3|0
1619769780000|2021-04-30 08:03:00|286.6||286.6||286.6||286.6||1431
1619769790000|2021-04-30 08:03:10|286.5|286.3|286.5|286.3|286.6|286.4|286.4|286.3|2226
1619769800000|2021-04-30 08:03:20|286.6|286.4|286.6|286.5|286.6|286.5|286.6|286.4|3995
1619769810000|2021-04-30 08:03:30|286.7|286.6|286.8|286.6|286.8|286.7|286.7|286.6|24845
1619769820000|2021-04-30 08:03:40|286.7|286.7|286.8|286.7|286.8|286.7|286.7|286.7|3000
1619769830000|2021-04-30 08:03:50|286.7|286.5|286.5|286.4|286.7|286.5|286.4|286.2|34018
1619769840000|2021-04-30 08:04:00|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|3948
1619769860000|2021-04-30 08:04:20|286.6|286.5|286.6|286.4|286.7|286.5|286.5|286.3|22429
1619769870000|2021-04-30 08:04:30|286.5|286.5|286.5|286.4|286.6|286.5|286.5|286.4|0
1619769880000|2021-04-30 08:04:40|286.4|286.3|286.5|286.3|286.5|286.3|286.3|286.1|741
1619769910000|2021-04-30 08:05:10||286.4||286.4||286.4||286.4|0
1619769930000|2021-04-30 08:05:30|286.6|286.5|286.7|286.5|286.7|286.5|286.6|286.5|2631
1619769960000|2021-04-30 08:06:00|286.6||286.6||286.6||286.6||0
1619769990000|2021-04-30 08:06:30|286.7|286.4|286.6|286.4|286.7|286.4|286.5|286.4|6299
1619770010000|2021-04-30 08:06:50|286.5|286.3|286.4|286.3|286.5|286.3|286.4|286.2|3137
1619770020000|2021-04-30 08:07:00|286.3|286.2|286.4|286.2|286.4|286.2|286.3|286.2|1720
1619770030000|2021-04-30 08:07:10|286.3|286.1|286.1|286|286.3|286.1|286.1|285.9|1067
1619770050000|2021-04-30 08:07:30|286.2|286.1|286.2|286.1|286.2|286.1|286.1|286|0
1619770060000|2021-04-30 08:07:40|286.1|286|285.9|285.8|286.1|286|285.9|285.7|6163
1619770070000|2021-04-30 08:07:50|286|286|286.3|286.2|286.5|286.4|286|286|53535
1619770090000|2021-04-30 08:08:10|286.4||286.3||286.4||286.3||1000
1619770120000|2021-04-30 08:08:40|286.2|286.1|286.2|286|286.2|286.1|286|285.8|26331
1619770130000|2021-04-30 08:08:50|286.1||286.1||286.2||286.1||0
1619770140000|2021-04-30 08:09:00|286.2|286.1|286.3|286.1|286.3|286.1|286.2|286.1|1717
1619770150000|2021-04-30 08:09:10|286.2||286.2||286.2||286.2||0
1619770160000|2021-04-30 08:09:20|286.3|286|286.2|286|286.3|286|286.1|286|6084
1619770180000|2021-04-30 08:09:40|286.1|285.9|286|285.9|286.1|285.9|285.9|285.8|3045
1619770190000|2021-04-30 08:09:50|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|6
1619770200000|2021-04-30 08:10:00|285.8|285.7|285.7|285.6|285.9|285.7|285.7|285.6|9124
1619770250000|2021-04-30 08:10:50|285.8|285.7|285.8|285.6|285.8|285.7|285.7|285.6|2312
1619770260000|2021-04-30 08:11:00|285.7|285.5|285.8|285.7|285.8|285.7|285.6|285.5|5703
1619770270000|2021-04-30 08:11:10|285.9|285.6|285.7|285.6|285.9|285.8|285.7|285.6|6237
1619770280000|2021-04-30 08:11:20|285.8|285.7|285.7|285.6|285.8|285.7|285.7|285.6|0
1619770290000|2021-04-30 08:11:30|285.6|285.5|285.7|285.5|285.7|285.6|285.6|285.5|5657
1619770300000|2021-04-30 08:11:40||285.6||285.5||285.6||285.5|0
1619770310000|2021-04-30 08:11:50|285.6|285.6|285.6|285.5|285.7|285.6|285.5|285.4|9203
1619770320000|2021-04-30 08:12:00|285.7|285.4|285.6|285.5|285.7|285.5|285.6|285.4|0
1619770330000|2021-04-30 08:12:10|||||||||1150
1619770340000|2021-04-30 08:12:20|||||||||2000
1619770350000|2021-04-30 08:12:30|285.5|285.4|285.5|285.3|285.5|285.4|285.5|285.3|2291
1619770360000|2021-04-30 08:12:40||285.4||285.4||285.4||285.4|0
1619770390000|2021-04-30 08:13:10||285.3||285.3||285.3||285.3|0
1619770400000|2021-04-30 08:13:20|285.6|285.4|285.7|285.5|285.7|285.5|285.6|285.4|3897
1619770410000|2021-04-30 08:13:30|285.6||285.7||285.7||285.6||0
1619770420000|2021-04-30 08:13:40||285.6||285.6||285.6||285.5|0
1619770460000|2021-04-30 08:14:20|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|7391
1619770470000|2021-04-30 08:14:30|285.8|285.7|285.7|285.6|285.8|285.7|285.7|285.5|2453
1619770490000|2021-04-30 08:14:50|285.6|285.5|285.6|285.5|285.6|285.6|285.6|285.4|948
1619770500000|2021-04-30 08:15:00|285.7||285.6||285.7||285.6||101
1619770510000|2021-04-30 08:15:10|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|12190
1619770520000|2021-04-30 08:15:20|285.3|285.2|285.2|285.1|285.3|285.3|285.2|285.1|7969
1619770540000|2021-04-30 08:15:40|285.1|284.9|284.7|284.5|285.1|285|284.6|284.4|25523
1619770550000|2021-04-30 08:15:50|284.8|284.6|284.6|284.4|284.8|284.7|284.6|284.4|6263
1619770560000|2021-04-30 08:16:00|284.5|284.5|284.8|284.6|285|284.8|284.5|284.5|15013
1619770580000|2021-04-30 08:16:20||284.7||284.7||284.7||284.7|0
1619770590000|2021-04-30 08:16:30|284.9|284.8|284.8|284.7|284.9|284.8|284.7|284.6|13432
1619770620000|2021-04-30 08:17:00|284.9|284.8|285.1|284.9|285.1|284.9|284.9|284.8|1581
1619770630000|2021-04-30 08:17:10|285||285||285||285||0
1619770640000|2021-04-30 08:17:20|284.9|284.8|284.8|284.7|284.9|284.8|284.8|284.7|2750
1619770650000|2021-04-30 08:17:30|284.9|284.8|285|284.8|285|284.8|284.9|284.8|1387
1619770660000|2021-04-30 08:17:40|284.9||284.9||284.9||284.9||0
1619770670000|2021-04-30 08:17:50|285|284.7|285|284.9|285|284.9|285|284.7|4575
1619770710000|2021-04-30 08:18:30|285.1|285|285.2|285|285.2|285|285.1|285|864
1619770720000|2021-04-30 08:18:40|285.3|285.1|285.6|285.5|285.6|285.5|285.3|285.1|15765
1619770730000|2021-04-30 08:18:50|285.7||285.6||285.7||285.6||0
1619770740000|2021-04-30 08:19:00|285.5|285.4|285.6|285.4|285.6|285.4|285.5|285.4|2899
1619770770000|2021-04-30 08:19:30|285.7|285.5|285.7|285.6|285.8|285.6|285.7|285.5|1454
1619770780000|2021-04-30 08:19:40|285.6|285.5|285.7|285.6|285.8|285.6|285.6|285.5|546
1619770790000|2021-04-30 08:19:50|285.8|285.7|285.8|285.7|285.9|285.7|285.8|285.6|3000
1619770800000|2021-04-30 08:20:00|285.9|285.8|285.9|285.8|286|285.8|285.8|285.7|11881
1619770810000|2021-04-30 08:20:10|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|3384
1619770830000|2021-04-30 08:20:30|285.8|285.7|285.7|285.6|285.9|285.8|285.7|285.6|9107
1619770840000|2021-04-30 08:20:40|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|2000
1619770860000|2021-04-30 08:21:00||285.4||285.4||285.4||285.4|0
1619770880000|2021-04-30 08:21:20|285.7|285.5|285.9|285.7|285.9|285.7|285.7|285.5|3590
1619770890000|2021-04-30 08:21:30|285.8|285.6|285.9|285.8|286|285.8|285.8|285.6|3587
1619770900000|2021-04-30 08:21:40|286||286||286||285.9||18
1619770910000|2021-04-30 08:21:50|285.9|285.7|285.9|285.7|286|285.8|285.8|285.7|5132
1619770930000|2021-04-30 08:22:10|285.8|285.8|285.7|285.6|285.8|285.8|285.7|285.6|1750
1619770950000|2021-04-30 08:22:30|285.6|285.5|285.6|285.5|285.6|285.6|285.6|285.5|0
1619770960000|2021-04-30 08:22:40|285.7|285.6|285.7|285.5|285.7|285.6|285.7|285.5|0
1619770970000|2021-04-30 08:22:50|285.6||285.6||285.6||285.6||0
1619770980000|2021-04-30 08:23:00|285.7||285.7||285.7||285.7||1
1619770990000|2021-04-30 08:23:10|285.6|285.6|285.7|285.5|285.7|285.6|285.6|285.5|5000
1619771000000|2021-04-30 08:23:20|285.8|285.6|285.8|285.6|285.8|285.7|285.8|285.6|3777
1619771020000|2021-04-30 08:23:40|285.9|285.7|285.9|285.8|285.9|285.8|285.9|285.7|0
1619771030000|2021-04-30 08:23:50|286|285.9|286|285.8|286|285.9|285.9|285.8|1840
1619771040000|2021-04-30 08:24:00|285.9|285.7|285.9|285.8|285.9|285.8|285.8|285.7|10672
1619771050000|2021-04-30 08:24:10|286|285.7|286|285.8|286|285.8|285.8|285.7|467
1619771060000|2021-04-30 08:24:20|285.9|285.7|285.8|285.7|285.9|285.7|285.8|285.7|5102
1619771070000|2021-04-30 08:24:30|285.7|285.6|285.8|285.6|285.8|285.6|285.7|285.6|4297
1619771090000|2021-04-30 08:24:50|285.9|285.7|286|285.8|286|285.8|285.9|285.7|11225
1619771120000|2021-04-30 08:25:20|285.9|285.7|286.2|286|286.2|286|285.9|285.7|7676
1619771130000|2021-04-30 08:25:30|286.1|285.9|286|285.8|286.1|285.9|285.9|285.8|2460
1619771140000|2021-04-30 08:25:40|285.9||286||286||285.9||0
1619771160000|2021-04-30 08:26:00|285.9||285.9||285.9||285.9||0
1619771190000|2021-04-30 08:26:30|285.8|285.7|285.9|285.7|285.9|285.7|285.8|285.7|6497
1619771210000|2021-04-30 08:26:50||285.8||285.8||285.8||285.8|0
1619771220000|2021-04-30 08:27:00|286|285.9|285.8|285.7|286|285.9|285.8|285.7|13908
1619771230000|2021-04-30 08:27:10|285.7|285.6|285.8|285.6|285.8|285.6|285.7|285.6|0
1619771250000|2021-04-30 08:27:30|285.7||285.7||285.7||285.7||0
1619771270000|2021-04-30 08:27:50|285.8|285.7|285.7|285.6|285.8|285.7|285.7|285.6|3551
1619771290000|2021-04-30 08:28:10|285.8|285.7|285.8|285.6|285.8|285.7|285.8|285.6|1097
1619771310000|2021-04-30 08:28:30|285.7|285.5|285.5|285.4|285.8|285.6|285.5|285.4|19595
1619771350000|2021-04-30 08:29:10|285.4|285.3|285.4|285.2|285.4|285.3|285.4|285.2|4535
1619771360000|2021-04-30 08:29:20||285.3||285.3||285.3||285.3|0
1619771390000|2021-04-30 08:29:50|285.5|285.4|285.2|285|285.5|285.4|285.2|285|8055
1619771400000|2021-04-30 08:30:00|285.1|284.9|285.1|285|285.1|285|284.9|284.8|16600
1619771410000|2021-04-30 08:30:10|285.2|284.9|285.1|284.9|285.2|285|285|284.9|1263
1619771420000|2021-04-30 08:30:20|285||285||285.1||285||0
1619771430000|2021-04-30 08:30:30|285.1|284.8|285|284.9|285.1|284.9|284.9|284.8|7609
1619771440000|2021-04-30 08:30:40|285.1|285|284.9|284.7|285.1|285|284.9|284.7|2208
1619771460000|2021-04-30 08:31:00|284.8||284.8||284.9||284.8||0
1619771480000|2021-04-30 08:31:20|||||||||11
1619771500000|2021-04-30 08:31:40|284.9|284.8|285.2|285|285.2|285|284.9|284.8|16211
1619771530000|2021-04-30 08:32:10|285.1|285.1|285.3|285.2|285.3|285.2|285.1|285|22930
1619771540000|2021-04-30 08:32:20|285.2|285.1|285.1|284.9|285.2|285.1|285.1|284.9|2024
1619771550000|2021-04-30 08:32:30|285|284.8|284.8|284.6|285|284.8|284.8|284.6|1208
1619771560000|2021-04-30 08:32:40|284.7|284.5|284.8|284.6|284.8|284.6|284.7|284.5|0
1619771570000|2021-04-30 08:32:50|284.7|284.5|284.7|284.5|284.7|284.5|284.7|284.5|0
1619771580000|2021-04-30 08:33:00|284.6|284.4|284.6|284.4|284.7|284.5|284.5|284.4|3000
1619771610000|2021-04-30 08:33:30|284.5||284.6||284.6||284.5||0
1619771620000|2021-04-30 08:33:40||284.5||284.5||284.5||284.5|0
1619771630000|2021-04-30 08:33:50||284.4||284.4||284.4||284.4|0
1619771640000|2021-04-30 08:34:00|284.7|284.5|284.9|284.7|285|284.8|284.7|284.5|21229
1619771670000|2021-04-30 08:34:30|285|284.8|285.1|284.9|285.1|284.9|285|284.8|12167
1619771680000|2021-04-30 08:34:40||285||285||285||285|0
1619771700000|2021-04-30 08:35:00|||||||||950
1619771730000|2021-04-30 08:35:30|285|284.9|284.8|284.7|285|284.9|284.8|284.6|6346
1619771740000|2021-04-30 08:35:40|284.9||284.8||284.9||284.8||0
1619771790000|2021-04-30 08:36:30|284.9|284.6|284.7|284.5|284.9|284.8|284.7|284.5|8610
1619771800000|2021-04-30 08:36:40|284.8|284.6|284.8|284.6|284.8|284.7|284.8|284.6|0
1619771810000|2021-04-30 08:36:50|284.7||284.7||284.7||284.7||0
1619771820000|2021-04-30 08:37:00|284.8||284.8||284.8||284.8||0
1619771840000|2021-04-30 08:37:20|284.7||284.8||284.8||284.7||0
1619771850000|2021-04-30 08:37:30|284.9|284.7|285|284.8|285|284.9|284.9|284.7|2460
1619771860000|2021-04-30 08:37:40||284.9||284.8||284.9||284.8|1831
1619771870000|2021-04-30 08:37:50|285.1|284.9|285.1|284.9|285.2|285|285.1|284.9|3000
1619771880000|2021-04-30 08:38:00|285.2|285|285.2|285|285.2|285|285.2|285|0
1619771890000|2021-04-30 08:38:10|285.1||285.2||285.2||285.1||232
1619771900000|2021-04-30 08:38:20|285.1||285.2||285.2||285.1||0
1619771910000|2021-04-30 08:38:30|285.1|284.9|284.9|284.7|285.1|284.9|284.8|284.7|19224
1619771930000|2021-04-30 08:38:50|284.8|284.6|284.7|284.6|284.9|284.7|284.7|284.6|6539
1619771940000|2021-04-30 08:39:00|284.8|284.7|284.9|284.7|284.9|284.7|284.8|284.7|2319
1619771960000|2021-04-30 08:39:20|284.8||284.8||284.9||284.8||0
1619771970000|2021-04-30 08:39:30|284.9|284.8|284.9|284.7|284.9|284.8|284.9|284.7|1013
1619771990000|2021-04-30 08:39:50|284.8|284.6|284.8|284.6|284.8|284.6|284.8|284.6|0
1619772000000|2021-04-30 08:40:00|284.9|284.7|284.9|284.7|284.9|284.7|284.9|284.7|100
1619772020000|2021-04-30 08:40:20|284.8|284.8|284.9|284.7|284.9|284.8|284.8|284.7|957
1619772030000|2021-04-30 08:40:30|285|284.8|285|284.8|285|284.9|285|284.8|6371
1619772040000|2021-04-30 08:40:40||284.9||284.9||284.9||284.9|0
1619772050000|2021-04-30 08:40:50|||||||||800
1619772100000|2021-04-30 08:41:40|285.1|285|285.2|285|285.2|285|285.1|285|9289
1619772110000|2021-04-30 08:41:50|285.1|284.9|285.1|285|285.1|285|285.1|284.9|5850
1619772120000|2021-04-30 08:42:00|285|284.9|285|284.9|285|284.9|285|284.9|0
1619772130000|2021-04-30 08:42:10|285.1|285|285|284.9|285.1|285|285|284.9|2140
1619772140000|2021-04-30 08:42:20|285.1|285|285.1|284.9|285.1|285|285.1|284.9|0
1619772170000|2021-04-30 08:42:50|285|284.8|285.2|285|285.2|285|285|284.8|4359
1619772190000|2021-04-30 08:43:10|285.1|284.9|285.1|284.9|285.1|284.9|285|284.9|3118
1619772210000|2021-04-30 08:43:30|285|284.8|284.9|284.7|285|284.8|284.9|284.7|5248
1619772230000|2021-04-30 08:43:50|284.8|284.6|284.7|284.6|284.8|284.6|284.7|284.6|1272
1619772240000|2021-04-30 08:44:00|284.8|284.7|284.8|284.6|284.8|284.7|284.8|284.6|3220
1619772250000|2021-04-30 08:44:10|284.7|284.5|284.8|284.6|284.8|284.7|284.7|284.5|2000
1619772260000|2021-04-30 08:44:20|284.7|284.7|284.8|284.6|284.8|284.7|284.7|284.6|0
1619772270000|2021-04-30 08:44:30|284.7||284.7||284.7||284.7||0
1619772280000|2021-04-30 08:44:40|284.6|284.5|284.8|284.7|284.8|284.7|284.6|284.5|6171
1619772290000|2021-04-30 08:44:50|284.9|284.8|285.1|285|285.2|285.1|284.9|284.8|33265
1619772310000|2021-04-30 08:45:10|285|284.9|285.1|284.9|285.1|284.9|285|284.9|1400
1619772370000|2021-04-30 08:46:10||285||285||285||285|2000
1619772380000|2021-04-30 08:46:20|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|0
1619772390000|2021-04-30 08:46:30|285.4||285.4||285.4||285.4||0
1619772430000|2021-04-30 08:47:10|285.5|285.3|285.5|285.3|285.5|285.4|285.4|285.3|2000
1619772440000|2021-04-30 08:47:20|285.4|285.2|285.2|285|285.4|285.2|285.2|285|5817
1619772500000|2021-04-30 08:48:20|285.3|285.1|285.2|285.1|285.3|285.2|285.2|285.1|3031
1619772530000|2021-04-30 08:48:50||285||285||285||285|0
1619772540000|2021-04-30 08:49:00|285.1||285.2||285.2||285.1||1682
1619772560000|2021-04-30 08:49:20|285.1|285.1|285.1|285|285.1|285.1|285.1|285|3900
1619772570000|2021-04-30 08:49:30|285|284.9|285.1|284.9|285.1|285|285|284.9|335
1619772590000|2021-04-30 08:49:50||285||284.9||285||284.9|0
1619772600000|2021-04-30 08:50:00|285||285||285||285||0
1619772610000|2021-04-30 08:50:10|285.1||285.1||285.1||285.1||0
1619772620000|2021-04-30 08:50:20|285||285||285||285||0
1619772630000|2021-04-30 08:50:30|285.1|285|285.1|284.9|285.4|285.3|285.1|284.9|16908
1619772690000|2021-04-30 08:51:30|285|285|285|284.9|285.1|285|285|284.9|2000
1619772700000|2021-04-30 08:51:40|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.7|0
1619772750000|2021-04-30 08:52:30|285|284.9|285|284.8|285|284.9|285|284.8|4104
1619772760000|2021-04-30 08:52:40||284.9||284.9||284.9||284.9|0
1619772770000|2021-04-30 08:52:50|285.1||285.1||285.1||285.1||0
1619772780000|2021-04-30 08:53:00|285|285|285|284.9|285|285|285|284.9|0
1619772790000|2021-04-30 08:53:10|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|0
1619772810000|2021-04-30 08:53:30||284.7||284.7||284.8||284.7|949
1619772830000|2021-04-30 08:53:50|284.8|284.8|284.9|284.8|285|284.8|284.8|284.8|0
1619772840000|2021-04-30 08:54:00|285|284.9|285.2|285|285.2|285|285|284.9|5740
1619772850000|2021-04-30 08:54:10|285.1|285.1|285|284.9|285.2|285.1|285|284.9|15389
1619772860000|2021-04-30 08:54:20|285.1|285|285.2|285.1|285.3|285.1|285.1|285|13910
1619772870000|2021-04-30 08:54:30|285.1|285|285.2|285.1|285.2|285.1|285.1|285|1796
1619772920000|2021-04-30 08:55:20|285.3||285.3||285.3||285.2||0
1619772960000|2021-04-30 08:56:00|285.2|285|285.1|284.9|285.2|285|285|284.9|2778
1619772970000|2021-04-30 08:56:10|285|284.8|285|284.9|285|284.9|285|284.8|0
1619772980000|2021-04-30 08:56:20|285.1|285|285.1|284.9|285.1|285|285.1|284.9|2800
1619772990000|2021-04-30 08:56:30||285||284.9||285||284.9|0
1619773010000|2021-04-30 08:56:50||285||285||285||285|0
1619773030000|2021-04-30 08:57:10||284.9||285||285||284.9|4500
1619773040000|2021-04-30 08:57:20|285|284.9|285|284.9|285|284.9|285|284.9|0
1619773080000|2021-04-30 08:58:00|285.1||285||285.1||285||2000
1619773130000|2021-04-30 08:58:50|284.9|284.8|285|284.8|285|284.8|284.9|284.8|1893
1619773190000|2021-04-30 08:59:50||284.9||284.8||284.9||284.8|0
1619773220000|2021-04-30 09:00:20||284.9||284.8||284.9||284.8|0
1619773230000|2021-04-30 09:00:30||284.9||284.9||284.9||284.9|296
1619773280000|2021-04-30 09:01:20|285.1||285.1||285.1||285.1||721
1619773290000|2021-04-30 09:01:30|285.2|285|285.4|285.2|285.5|285.3|285.2|284.9|45280
1619773300000|2021-04-30 09:01:40|285.3|285.1|285.4|285.2|285.4|285.2|285.3|285.1|4708
1619773340000|2021-04-30 09:02:20||285.3||285.3||285.3||285.3|0
1619773350000|2021-04-30 09:02:30|285.3|285.2|285|284.9|285.3|285.2|285|284.9|22559
1619773410000|2021-04-30 09:03:30|285.1|285|285.1|285|285.1|285|285.1|284.9|509
1619773440000|2021-04-30 09:04:00|285|284.9|285.1|285|285.2|285|284.8|284.7|54964
1619773460000|2021-04-30 09:04:20|285.2|285.1|285.1|284.9|285.2|285.1|285|284.8|20879
1619773470000|2021-04-30 09:04:30||285||284.9||285||284.9|0
1619773500000|2021-04-30 09:05:00|285|284.8|285|284.8|285|284.8|284.9|284.7|0
1619773510000|2021-04-30 09:05:10|285.1|284.9|285.1|284.9|285.1|285|285|284.9|30397
1619773520000|2021-04-30 09:05:20|285.2|285|285.3|285.1|285.3|285.1|285.2|285|11744
1619773530000|2021-04-30 09:05:30||285.2||285.1||285.2||285.1|0
1619773540000|2021-04-30 09:05:40|285.2|285|285.1|284.9|285.2|285|285.1|284.9|18000
1619773610000|2021-04-30 09:06:50|285||285||285||285||0
1619773660000|2021-04-30 09:07:40|285.1|285|285.1|285|285.1|285|285|284.9|3978
1619773670000|2021-04-30 09:07:50|285.2|285.1|285.2|285.1|285.3|285.1|285.2|285.1|943
1619773680000|2021-04-30 09:08:00|285.3|285.2|285.3|285.1|285.3|285.2|285.3|285.1|8936
1619773690000|2021-04-30 09:08:10|285.2|285.2|285.2|285.1|285.2|285.2|285.2|285.1|2817
1619773710000|2021-04-30 09:08:30|285.1|285|285.2|285|285.2|285.1|285.1|285|5466
1619773740000|2021-04-30 09:09:00||285.1||285.1||285.1||285.1|0
1619773750000|2021-04-30 09:09:10|285.3|285.2|285.3|285.2|285.4|285.2|285.3|285.2|3864
1619773760000|2021-04-30 09:09:20|285.4||285.4||285.4||285.4||0
1619773770000|2021-04-30 09:09:30|285.3|285.1|285.3|285.1|285.3|285.2|285.3|285.1|926
1619773800000|2021-04-30 09:10:00||285.2||285.1||285.2||285.1|0
1619773810000|2021-04-30 09:10:10|285.2|285|285.2|285|285.3|285|285.2|285|0
1619773830000|2021-04-30 09:10:30||285.1||285||285.1||285|0
1619773850000|2021-04-30 09:10:50|285.1|285.2|285.2|285|285.3|285.2|285.1|285|38227
1619773860000|2021-04-30 09:11:00|285.3|285.2|285.4|285.2|285.5|285.4|285.2|285.1|94489
1619773870000|2021-04-30 09:11:10|285.3|285.3|285.5|285.4|285.6|285.4|285.3|285.2|51930
1619773880000|2021-04-30 09:11:20|285.4|285.3|285.5|285.3|285.5|285.3|285.4|285.3|0
1619773920000|2021-04-30 09:12:00|||||||||541
1619773940000|2021-04-30 09:12:20||285.4||285.3||285.4||285.3|0
1619773980000|2021-04-30 09:13:00|285.4||285.4||285.4||285.4||0
1619774040000|2021-04-30 09:14:00|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|522
1619774060000|2021-04-30 09:14:20|||||||||710
1619774110000|2021-04-30 09:15:10|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.2|2042
1619774160000|2021-04-30 09:16:00||285.2||285.2||285.3||285.2|1052
1619774180000|2021-04-30 09:16:20|285.3||285.3||285.4||285.3||879
1619774220000|2021-04-30 09:17:00|285.2|285.1|285.1|285|285.2|285.1|285.1|285|4648
1619774240000|2021-04-30 09:17:20|285|284.9|285.1|284.9|285.1|284.9|285|284.9|2154
1619774250000|2021-04-30 09:17:30||285||285||285||285|50
1619774260000|2021-04-30 09:17:40|285|284.9|285.1|284.9|285.1|284.9|285|284.9|1949
1619774300000|2021-04-30 09:18:20|285||285||285||285||0
1619774320000|2021-04-30 09:18:40|285.1||285||285.1||285||0
1619774350000|2021-04-30 09:19:10|285.1|285|285.1|284.9|285.1|285|285.1|284.9|6900
1619774380000|2021-04-30 09:19:40|285.2|285|285.2|285.1|285.3|285.2|285.2|285|14774
1619774400000|2021-04-30 09:20:00|||||||||5
1619774410000|2021-04-30 09:20:10|285.1|285|285.2|285.1|285.2|285.1|285.1|285|2937
1619774440000|2021-04-30 09:20:40|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|3303
1619774450000|2021-04-30 09:20:50|285.3||285.3||285.3||285.2||1621
1619774490000|2021-04-30 09:21:30|285.2|285.2|285.2|285.1|285.3|285.2|285.2|285.1|3053
1619774570000|2021-04-30 09:22:50|285.1|285|285.2|285|285.2|285|285.1|285|4394
1619774630000|2021-04-30 09:23:50||285.1||285.1||285.1||285.1|0
1619774640000|2021-04-30 09:24:00|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|8608
1619774650000|2021-04-30 09:24:10|285.3|285.2|285.5|285.3|285.5|285.3|285.3|285.2|5718
1619774660000|2021-04-30 09:24:20|285.4|285.2|285.3|285.2|285.4|285.2|285.3|285.1|10061
1619774690000|2021-04-30 09:24:50|285.2|285.1|285.3|285.1|285.3|285.1|285.2|285.1|2705
1619774720000|2021-04-30 09:25:20|285.2||285.2||285.2||285.2||0
1619774730000|2021-04-30 09:25:30|285.3||285.3||285.3||285.3||0
1619774740000|2021-04-30 09:25:40|285.2||285.2||285.2||285.2||0
1619774750000|2021-04-30 09:25:50|285.3|285.2|285.3|285.1|285.3|285.2|285.3|285.1|2000
1619774760000|2021-04-30 09:26:00||285.2||285.2||285.2||285.2|0
1619774770000|2021-04-30 09:26:10||285.1||285.1||285.2||285.1|0
1619774780000|2021-04-30 09:26:20|285.2||285.2||285.2||285.2||0
1619774790000|2021-04-30 09:26:30|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.1|0
1619774800000|2021-04-30 09:26:40|285.2|285.1|285.2|285.1|285.3|285.1|285.2|285.1|2015
1619774820000|2021-04-30 09:27:00|285.1|285|285.1|285|285.1|285|285.1|285|4570
1619774850000|2021-04-30 09:27:30|285|284.9|285.1|285|285.1|285|285|284.9|3000
1619774870000|2021-04-30 09:27:50||284.9||285||285||284.9|0
1619774890000|2021-04-30 09:28:10|285|284.9|285|284.9|285|284.9|285|284.9|2000
1619774930000|2021-04-30 09:28:50|285.1|285|285|284.9|285.1|285|285|284.9|15110
1619774940000|2021-04-30 09:29:00|284.9|284.8|285.1|285|285.1|285|284.9|284.8|14625
1619774960000|2021-04-30 09:29:20|||||||||1027
1619775000000|2021-04-30 09:30:00|285.2|285.1|285.2|285.1|285.3|285.1|285.2|285|12831
1619775010000|2021-04-30 09:30:10|285.1|285|285.2|285|285.2|285|285.1|285|0
1619775060000|2021-04-30 09:31:00|285.1|285.1|285.1|285|285.1|285.1|285.1|285|1000
1619775070000|2021-04-30 09:31:10|285|284.9|285.1|284.9|285.1|284.9|285|284.9|0
1619775090000|2021-04-30 09:31:30|285|285|285.1|284.9|285.1|285|285|284.9|4273
1619775120000|2021-04-30 09:32:00|285|285|285|284.9|285.1|285|285|284.9|1709
1619775180000|2021-04-30 09:33:00|285.1|285|285.1|285|285.1|285|285|284.9|0
1619775190000|2021-04-30 09:33:10||284.9||284.9||284.9||284.9|0
1619775200000|2021-04-30 09:33:20|285|285|285.2|285|285.2|285|285|285|2772
1619775220000|2021-04-30 09:33:40||285.1||285.1||285.1||285.1|0
1619775230000|2021-04-30 09:33:50|285.3|285.2|285.3|285.1|285.3|285.2|285.2|285.1|393
1619775250000|2021-04-30 09:34:10|285.2|285.2|285.3|285.1|285.3|285.2|285.2|285.1|200
1619775280000|2021-04-30 09:34:40||285.2||285.2||285.2||285.2|150
1619775300000|2021-04-30 09:35:00|||||||||31
1619775310000|2021-04-30 09:35:10|285.4|285.3|285.3|285.2|285.4|285.3|285.2|285.1|13752
1619775320000|2021-04-30 09:35:20|||||||||3343
1619775360000|2021-04-30 09:36:00|285.2|285.1|285.3|285.1|285.3|285.1|285.2|285.1|2490
1619775370000|2021-04-30 09:36:10|285.2||285.3||285.3||285.2||0
1619775390000|2021-04-30 09:36:30||285.2||285.1||285.2||285.1|0
1619775430000|2021-04-30 09:37:10|285.2|285.2|285.2|285|285.3|285.2|285.1|285|1509
1619775450000|2021-04-30 09:37:30||285.1||285.1||285.1||285.1|0
1619775460000|2021-04-30 09:37:40|285.3|285.2|285.2|285|285.3|285.2|285.2|285|2338
1619775470000|2021-04-30 09:37:50||285.1||285||285.1||285|0
1619775480000|2021-04-30 09:38:00||285.1||285||285.1||285|0
1619775490000|2021-04-30 09:38:10||285.1||285.1||285.1||285.1|0
1619775500000|2021-04-30 09:38:20|285|285|285.2|285|285.2|285|285|284.9|8000
1619775520000|2021-04-30 09:38:40||285.1||285.1||285.1||285.1|0
1619775550000|2021-04-30 09:39:10|285.1|285|285.1|285|285.1|285|285.1|285|292
1619775560000|2021-04-30 09:39:20|285.2|285.1|285.2|285|285.2|285.1|285.2|285|3204
1619775570000|2021-04-30 09:39:30|285.1|285.1|285.1|285|285.1|285.1|285.1|285|8000
1619775600000|2021-04-30 09:40:00|285|284.9|285.1|285|285.1|285|285|284.9|3492
1619775610000|2021-04-30 09:40:10||284.9||284.9||285||284.9|0
1619775630000|2021-04-30 09:40:30|285|285|285.1|284.9|285.1|285|285|284.9|2000
1619775640000|2021-04-30 09:40:40||285||284.9||285||284.9|0
1619775650000|2021-04-30 09:40:50|285|284.8|285|284.9|285|284.9|284.9|284.8|0
1619775670000|2021-04-30 09:41:10|284.9|284.8|285|284.8|285|284.8|284.9|284.8|5472
1619775680000|2021-04-30 09:41:20|284.9|284.7|284.8|284.6|284.9|284.8|284.8|284.6|0
1619775690000|2021-04-30 09:41:30|284.7|284.7|284.9|284.8|284.9|284.8|284.7|284.7|1884
1619775700000|2021-04-30 09:41:40|285|284.9|285|284.9|285|284.9|285|284.9|512
1619775710000|2021-04-30 09:41:50||284.8||284.9||284.9||284.8|0
1619775720000|2021-04-30 09:42:00|284.9|284.8|285|284.9|285|284.9|284.9|284.8|8571
1619775770000|2021-04-30 09:42:50|285.1|285|285.1|284.9|285.2|285.1|285.1|284.9|4942
1619775780000|2021-04-30 09:43:00|285|285|285.1|284.9|285.1|285|285|284.9|0
1619775810000|2021-04-30 09:43:30||285||285||285||285|0
1619775820000|2021-04-30 09:43:40|285.2|285.1|285.2|285|285.3|285.1|285.2|285|13926
1619775830000|2021-04-30 09:43:50||285.1||285||285.1||285|0
1619775840000|2021-04-30 09:44:00||285.1||285||285.1||285|0
1619775850000|2021-04-30 09:44:10||285.1||285||285.1||285|0
1619775860000|2021-04-30 09:44:20|285.1|285.1|285|284.9|285.1|285.1|285|284.9|22997
1619775900000|2021-04-30 09:45:00|285.1|285|285.2|285|285.2|285|285|284.9|21562
1619775910000|2021-04-30 09:45:10||285.1||285.1||285.1||285|0
1619775930000|2021-04-30 09:45:30|285.3||285.2||285.3||285.2||6085
1619775940000|2021-04-30 09:45:40|285.1|285|285.1|284.9|285.1|285|285.1|284.9|4778
1619775950000|2021-04-30 09:45:50|285||285||285||285||0
1619775960000|2021-04-30 09:46:00|285.1|285|285.1|284.9|285.1|285|285.1|284.9|1340
1619776010000|2021-04-30 09:46:50|285.2|285|285.2|285|285.2|285.1|285.1|284.9|5595
1619776070000|2021-04-30 09:47:50|285.3|285.1|285.4|285.3|285.4|285.3|285.3|285.1|2813
1619776090000|2021-04-30 09:48:10|285.5|285.4|285.6|285.5|285.7|285.6|285.5|285.4|16842
1619776100000|2021-04-30 09:48:20|285.7|285.6|285.7|285.5|285.7|285.6|285.7|285.5|290
1619776110000|2021-04-30 09:48:30|285.6||285.6||285.6||285.6||0
1619776120000|2021-04-30 09:48:40|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.5|0
1619776130000|2021-04-30 09:48:50|285.8|285.7|285.9|285.8|285.9|285.8|285.7|285.7|5649
1619776140000|2021-04-30 09:49:00|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|1000
1619776150000|2021-04-30 09:49:10|285.7|285.6|285.8|285.6|285.8|285.6|285.7|285.6|5323
1619776160000|2021-04-30 09:49:20||285.7||285.6||285.7||285.6|0
1619776170000|2021-04-30 09:49:30||285.7||285.7||285.7||285.6|0
1619776180000|2021-04-30 09:49:40|||||||||1060
1619776200000|2021-04-30 09:50:00|||||||||560
1619776210000|2021-04-30 09:50:10|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|3111
1619776230000|2021-04-30 09:50:30|285.6|285.5|285.6|285.5|285.7|285.5|285.6|285.5|2156
1619776240000|2021-04-30 09:50:40|285.7|285.6|285.6|285.5|285.7|285.6|285.6|285.5|5431
1619776250000|2021-04-30 09:50:50|285.7|285.6|285.7|285.5|285.7|285.6|285.7|285.5|4920
1619776260000|2021-04-30 09:51:00||285.6||285.5||285.6||285.5|0
1619776310000|2021-04-30 09:51:50||285.6||285.5||285.6||285.5|0
1619776360000|2021-04-30 09:52:40|285.6|285.4|285.6|285.4|285.6|285.5|285.5|285.4|9244
1619776370000|2021-04-30 09:52:50|285.5|285.3|285.5|285.3|285.5|285.3|285.4|285.3|0
1619776400000|2021-04-30 09:53:20|285.4|285.2|285.4|285.2|285.5|285.3|285.4|285.2|0
1619776420000|2021-04-30 09:53:40|285.3|285.3|285.2|285.1|285.3|285.3|285.2|285.1|3419
1619776430000|2021-04-30 09:53:50|285.3|285.2|285.3|285.1|285.3|285.2|285.3|285.1|0
1619776450000|2021-04-30 09:54:10|285.2|285.2|285.2|285.1|285.2|285.2|285.2|285.1|2004
1619776460000|2021-04-30 09:54:20|285.1|285|285.1|285|285.2|285.1|285|284.9|2867
1619776510000|2021-04-30 09:55:10|285.2|285.1|285.4|285.2|285.4|285.3|285.2|285.1|16568
1619776530000|2021-04-30 09:55:30||285.3||285.2||285.3||285.2|0
1619776540000|2021-04-30 09:55:40|285.3||285.3||285.3||285.3||0
1619776570000|2021-04-30 09:56:10|285.4||285.4||285.4||285.3||0
1619776580000|2021-04-30 09:56:20|285.3|285.1|285.3|285.1|285.3|285.1|285.2|285.1|1081
1619776590000|2021-04-30 09:56:30|285.2|285.2|285.3|285.1|285.3|285.2|285.2|285.1|1237
1619776610000|2021-04-30 09:56:50||285.2||285.1||285.2||285.1|0
1619776620000|2021-04-30 09:57:00||285.2||285.1||285.2||285.1|0
1619776630000|2021-04-30 09:57:10||285.2||285.2||285.2||285.2|0
1619776650000|2021-04-30 09:57:30|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.2|2864
1619776660000|2021-04-30 09:57:40|285.4|285.3|285.5|285.3|285.5|285.4|285.4|285.3|1671
1619776690000|2021-04-30 09:58:10|285.4|285.2|285.3|285.2|285.4|285.3|285.3|285.2|2802
1619776700000|2021-04-30 09:58:20|285.4||285.4||285.4||285.4||0
1619776710000|2021-04-30 09:58:30|285.3||285.3||285.3||285.3||0
1619776720000|2021-04-30 09:58:40|285.4||285.3||285.4||285.3||1500
1619776750000|2021-04-30 09:59:10|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|1915
1619776800000|2021-04-30 10:00:00|285.4|285.3|285.4|285.3|285.4|285.3|285.3|285.3|504
1619776810000|2021-04-30 10:00:10|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|2877
1619776830000|2021-04-30 10:00:30|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|9679
1619776840000|2021-04-30 10:00:40|285.6|285.5|285.5|285.4|285.6|285.5|285.5|285.4|5783
1619776850000|2021-04-30 10:00:50||285.3||285.3||285.3||285.3|16
1619776890000|2021-04-30 10:01:30||285.4||285.3||285.4||285.3|12
1619776950000|2021-04-30 10:02:30||285.4||285.3||285.4||285.3|0
1619777010000|2021-04-30 10:03:30|285.4|285.4|285.4|285.3|285.4|285.4|285.4|285.3|1558
1619777020000|2021-04-30 10:03:40|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|1751
1619777060000|2021-04-30 10:04:20|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|2218
1619777070000|2021-04-30 10:04:30|285.4|285.3|285.3|285.2|285.4|285.3|285.3|285.2|6095
1619777080000|2021-04-30 10:04:40|285.2|285.1|285.2|285.1|285.3|285.2|285.2|285.1|2335
1619777090000|2021-04-30 10:04:50|285.3||285.2||285.3||285.2||0
1619777110000|2021-04-30 10:05:10|285.1|285|285.2|285|285.2|285.1|285.1|284.9|5852
1619777120000|2021-04-30 10:05:20|285.1||285.1||285.1||285.1||0
1619777160000|2021-04-30 10:06:00||284.9||284.9||284.9||284.9|0
1619777170000|2021-04-30 10:06:10|285|285|285|284.9|285.1|285|285|284.9|0
1619777190000|2021-04-30 10:06:30|284.9|284.8|285|284.9|285.1|285|284.9|284.8|24706
1619777200000|2021-04-30 10:06:40|285.1||285.1||285.1||285.1||0
1619777210000|2021-04-30 10:06:50|285||285||285||285||0
1619777250000|2021-04-30 10:07:30|285.1|285|285.1|285|285.1|285|285|284.9|15278
1619777260000|2021-04-30 10:07:40|||||||||435
1619777310000|2021-04-30 10:08:30|285|284.9|285|284.9|285.1|285|285|284.9|8494
1619777320000|2021-04-30 10:08:40|285.1|285|285.1|284.9|285.1|285|285|284.9|1900
1619777330000|2021-04-30 10:08:50|285||285||285||285||0
1619777340000|2021-04-30 10:09:00|285.1|285|284.9|284.8|285.2|285.1|284.9|284.8|39723
1619777350000|2021-04-30 10:09:10|285|284.7|284.9|284.8|285|284.8|284.8|284.7|35996
1619777410000|2021-04-30 10:10:10|285||284.9||285||284.9||14525
1619777420000|2021-04-30 10:10:20|285|284.9|285.1|285|285.1|285|284.9|284.8|36428
1619777430000|2021-04-30 10:10:30|285|284.9|285|284.8|285|284.9|285|284.8|0
1619777440000|2021-04-30 10:10:40|284.9||284.9||284.9||284.9||0
1619777460000|2021-04-30 10:11:00|284.8|284.7|285|284.9|285|284.9|284.8|284.7|8161
1619777470000|2021-04-30 10:11:10|||||||||3
1619777500000|2021-04-30 10:11:40|284.9|284.8|285.1|285|285.2|285|284.9|284.8|18389
1619777530000|2021-04-30 10:12:10|285.2|285.1|285.1|285|285.2|285.1|285.1|285|8379
1619777590000|2021-04-30 10:13:10|285|284.9|285|284.9|285|284.9|285|284.8|2023
1619777600000|2021-04-30 10:13:20|285.1|285|285.1|284.9|285.1|285|285.1|284.9|2036
1619777620000|2021-04-30 10:13:40|285||285||285||285||0
1619777630000|2021-04-30 10:13:50|285.1||285.1||285.1||285.1||1053
1619777660000|2021-04-30 10:14:20||285||285||285||285|0
1619777700000|2021-04-30 10:15:00|285|284.9|285|284.9|285.1|285|285|284.9|2952
1619777710000|2021-04-30 10:15:10|||||||||1
1619777730000|2021-04-30 10:15:30|285.1||285.1||285.1||285.1||0
1619777740000|2021-04-30 10:15:40|285||285||285||285||1604
1619777760000|2021-04-30 10:16:00|||||||||1421
1619777780000|2021-04-30 10:16:20|284.9|284.8|285|284.9|285|284.9|284.9|284.8|16624
1619777790000|2021-04-30 10:16:30|284.9|284.8|285|284.9|285|284.9|284.9|284.8|6720
1619777830000|2021-04-30 10:17:10|||||||||7718
1619777870000|2021-04-30 10:17:50|||||||||1
1619777900000|2021-04-30 10:18:20|284.9|284.8|285|284.9|285|284.9|284.9|284.8|42700
1619777960000|2021-04-30 10:19:20|285.1|285|285.2|285.1|285.2|285.1|285.1|285|17011
1619777970000|2021-04-30 10:19:30|285.3||285.3||285.3||285.3||0
1619777990000|2021-04-30 10:19:50|285.2|285.2|285.2|285.1|285.3|285.2|285.2|285.1|6597
1619778000000|2021-04-30 10:20:00|285.1|285|285.1|285|285.1|285|285.1|285|4054
1619778010000|2021-04-30 10:20:10|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285|2553
1619778080000|2021-04-30 10:21:20|||||||||450
1619778100000|2021-04-30 10:21:40|285.1|285|284.9|284.8|285.1|285|284.9|284.8|8058
1619778170000|2021-04-30 10:22:50||284.7||284.7||284.7||284.7|0
1619778180000|2021-04-30 10:23:00|284.8|284.8|284.9|284.7|284.9|284.8|284.8|284.7|1482
1619778190000|2021-04-30 10:23:10||284.8||284.8||284.8||284.7|0
1619778200000|2021-04-30 10:23:20||284.7||284.7||284.8||284.7|2772
1619778220000|2021-04-30 10:23:40||284.8||284.8||284.8||284.7|0
1619778250000|2021-04-30 10:24:10|||||||||4000
1619778280000|2021-04-30 10:24:40|285|284.9|284.9|284.8|285|284.9|284.9|284.8|0
1619778290000|2021-04-30 10:24:50|285|284.9|285|284.8|285|284.9|285|284.8|225
1619778320000|2021-04-30 10:25:20||284.9||284.8||284.9||284.8|0
1619778340000|2021-04-30 10:25:40|284.9||284.9||284.9||284.9||0
1619778390000|2021-04-30 10:26:30|||||||||3
1619778440000|2021-04-30 10:27:20|285|284.9|285|284.9|285|284.9|285|284.9|390
1619778450000|2021-04-30 10:27:30|284.9|284.8|285|284.9|285|284.9|284.9|284.8|5749
1619778470000|2021-04-30 10:27:50|285.1|285|285.2|285.1|285.2|285.1|285.1|285|24618
1619778530000|2021-04-30 10:28:50|||||||||1618
1619778560000|2021-04-30 10:29:20|||||||||578
1619778590000|2021-04-30 10:29:50|||||||||1033
1619778600000|2021-04-30 10:30:00|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|1858
1619778630000|2021-04-30 10:30:30|285.2|285.1|285.1|285|285.2|285.1|285.1|285|9361
1619778650000|2021-04-30 10:30:50|285|284.9|285|284.9|285|284.9|285|284.9|2761
1619778660000|2021-04-30 10:31:00||284.8||284.8||284.8||284.8|0
1619778670000|2021-04-30 10:31:10||284.9||284.9||284.9||284.9|0
1619778680000|2021-04-30 10:31:20|285.1||285.1||285.1||285||0
1619778690000|2021-04-30 10:31:30|285||285.1||285.1||285||0
1619778710000|2021-04-30 10:31:50|285||285||285.1||285||0
1619778890000|2021-04-30 10:34:50|285.1|285|285|284.9|285.1|285|285|284.9|2250
1619778900000|2021-04-30 10:35:00|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|3387
1619778910000|2021-04-30 10:35:10|285||285||285||285||94
1619778950000|2021-04-30 10:35:50|284.9|284.9|284.9|284.8|284.9|284.9|284.9|284.8|0
1619778970000|2021-04-30 10:36:10|285|284.9|285|284.9|285|284.9|285|284.9|75
1619779020000|2021-04-30 10:37:00|285.1|285|285.1|285|285.1|285|285.1|285|2656
1619779050000|2021-04-30 10:37:30|285|284.9|285|284.9|285|284.9|285|284.9|4629
1619779070000|2021-04-30 10:37:50|284.9|284.8|285|284.8|285|284.8|284.9|284.8|6248
1619779090000|2021-04-30 10:38:10|284.9|284.7|284.9|284.8|284.9|284.8|284.9|284.7|2961
1619779160000|2021-04-30 10:39:20|284.8|284.7|285.1|285|285.1|285|284.8|284.7|14635
1619779200000|2021-04-30 10:40:00|285.2||285.2||285.2||285.2||0
1619779210000|2021-04-30 10:40:10|285.1|285.1|285.2|285|285.2|285.1|285.1|285|1239
1619779220000|2021-04-30 10:40:20||285.1||285.1||285.1||285.1|0
1619779240000|2021-04-30 10:40:40|285.3|285|285.2|285|285.3|285.1|285.2|285|17372
1619779250000|2021-04-30 10:40:50||285.1||285||285.1||285|0
1619779260000|2021-04-30 10:41:00|285.1|285.1|285.2|285|285.2|285.1|285.1|285|0
1619779270000|2021-04-30 10:41:10|285.1||285.1||285.1||285.1||0
1619779280000|2021-04-30 10:41:20|285.2||285.2||285.2||285.2||0
1619779300000|2021-04-30 10:41:40||285.1||285||285.1||285|0
1619779320000|2021-04-30 10:42:00|285.1||285.2||285.2||285.1||0
1619779360000|2021-04-30 10:42:40|285.1|285.1|285.2|285|285.2|285.1|285.1|285|1000
1619779400000|2021-04-30 10:43:20|285.1||285.2||285.2||285.1||0
1619779430000|2021-04-30 10:43:50||285.1||285||285.1||285|1612
1619779440000|2021-04-30 10:44:00|285.1|284.9|285.1|285|285.1|285|285|284.9|5749
1619779460000|2021-04-30 10:44:20|||||||||1
1619779500000|2021-04-30 10:45:00|285|284.9|285|284.9|285.1|285|285|284.9|3300
1619779510000|2021-04-30 10:45:10|284.9|284.8|284.9|284.8|284.9|284.9|284.9|284.8|1320
1619779520000|2021-04-30 10:45:20|285||285||285||285||0
1619779560000|2021-04-30 10:46:00|284.9||284.9||284.9||284.9||0
1619779600000|2021-04-30 10:46:40|285|284.9|284.9|284.8|285|284.9|284.9|284.8|2000
1619779630000|2021-04-30 10:47:10|285||284.9||285||284.9||1136
1619779640000|2021-04-30 10:47:20|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|1396
1619779700000|2021-04-30 10:48:20|||||||||150
1619779710000|2021-04-30 10:48:30|284.7|284.6|284.7|284.5|284.7|284.6|284.6|284.5|3403
1619779720000|2021-04-30 10:48:40|284.8|284.6|284.8|284.6|284.8|284.7|284.8|284.5|0
1619779730000|2021-04-30 10:48:50|284.9|284.7|284.8|284.7|284.9|284.7|284.8|284.6|9598
1619779740000|2021-04-30 10:49:00|284.9|284.8|285|284.8|285|284.9|284.8|284.7|11220
1619779750000|2021-04-30 10:49:10|284.9|284.9|284.9|284.8|285|284.9|284.9|284.8|24456
1619779760000|2021-04-30 10:49:20|285|284.9|285.1|284.9|285.1|284.9|285|284.8|10151
1619779770000|2021-04-30 10:49:30|285|285|285|284.9|285.1|285|285|284.9|1050
1619779780000|2021-04-30 10:49:40|284.9|284.8|284.9|284.8|285|284.9|284.9|284.7|9372
1619779790000|2021-04-30 10:49:50|284.8|284.7|284.9|284.8|285|284.8|284.8|284.7|8928
1619779800000|2021-04-30 10:50:00|285||285||285||284.9||1000
1619779810000|2021-04-30 10:50:10|284.9|284.7|284.8|284.7|284.9|284.7|284.8|284.7|1702
1619779860000|2021-04-30 10:51:00|||||||||1228
1619779870000|2021-04-30 10:51:10|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|252
1619779880000|2021-04-30 10:51:20|284.5|284.4|284.8|284.7|284.8|284.7|284.5|284.4|12475
1619779890000|2021-04-30 10:51:30|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.6|2006
1619779910000|2021-04-30 10:51:50|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.6|14
1619779920000|2021-04-30 10:52:00|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|14
1619779940000|2021-04-30 10:52:20|284.8||284.8||284.8||284.8||575
1619779990000|2021-04-30 10:53:10|284.7||284.8||284.8||284.7||0
1619780000000|2021-04-30 10:53:20|284.7|284.7|284.8|284.6|284.8|284.7|284.7|284.6|5185
1619780010000|2021-04-30 10:53:30|284.7|284.7|284.8|284.6|284.8|284.7|284.7|284.6|1174
1619780030000|2021-04-30 10:53:50|||||||||3500
1619780040000|2021-04-30 10:54:00|284.7|284.7|284.8|284.6|284.8|284.7|284.7|284.6|2132
1619780070000|2021-04-30 10:54:30||284.7||284.6||284.7||284.6|0
1619780080000|2021-04-30 10:54:40||284.7||284.6||284.7||284.6|0
1619780090000|2021-04-30 10:54:50|284.7||284.8||284.8||284.7||8316
1619780100000|2021-04-30 10:55:00|284.7||284.8||284.8||284.7||200
1619780110000|2021-04-30 10:55:10||284.7||284.7||284.7||284.7|0
1619780120000|2021-04-30 10:55:20|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|1926
1619780150000|2021-04-30 10:55:50|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|0
1619780160000|2021-04-30 10:56:00||284.6||284.6||284.6||284.6|0
1619780170000|2021-04-30 10:56:10|284.7|284.7|284.8|284.6|284.8|284.7|284.7|284.6|3
1619780180000|2021-04-30 10:56:20||284.7||284.7||284.7||284.7|0
1619780200000|2021-04-30 10:56:40|284.9||284.9||284.9||284.9||3369
1619780250000|2021-04-30 10:57:30|284.8|284.8|284.9|284.8|284.9|284.8|284.8|284.7|1253
1619780260000|2021-04-30 10:57:40|284.8|284.7|284.7|284.6|284.9|284.7|284.7|284.6|8591
1619780310000|2021-04-30 10:58:30|284.8|284.7|284.8|284.7|284.9|284.7|284.8|284.7|1141
1619780370000|2021-04-30 10:59:30|284.9||284.9||284.9||284.9||0
1619780390000|2021-04-30 10:59:50|284.8|284.8|284.8|284.7|284.9|284.8|284.8|284.7|11937
1619780400000|2021-04-30 11:00:00|284.9|284.8|284.7|284.6|284.9|284.8|284.7|284.6|878
1619780430000|2021-04-30 11:00:30|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|1541
1619780470000|2021-04-30 11:01:10|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|1185
1619780580000|2021-04-30 11:03:00|||||||||1158
1619780650000|2021-04-30 11:04:10|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|5150
1619780690000|2021-04-30 11:04:50|284.3|284.2|284.4|284.3|284.4|284.3|284.3|284.2|3392
1619780710000|2021-04-30 11:05:10|||||||||10000
1619780770000|2021-04-30 11:06:10|284.3|284.2|284.3|284.2|284.3|284.3|284.3|284.2|10370
1619780790000|2021-04-30 11:06:30|||||||||13
1619780810000|2021-04-30 11:06:50|284.4|284.3|284.3|284.2|284.4|284.3|284.3|284.2|2367
1619780840000|2021-04-30 11:07:20|284.2|284.1|284.3|284.1|284.3|284.1|284.2|284.1|899
1619780850000|2021-04-30 11:07:30|284.2||284.2||284.2||284.2||0
1619780860000|2021-04-30 11:07:40|||||||||10000
1619780890000|2021-04-30 11:08:10|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|565
1619780930000|2021-04-30 11:08:50||284.1||284.2||284.2||284.1|14107
1619781050000|2021-04-30 11:10:50|||||||||552
1619781070000|2021-04-30 11:11:10|284.4||284.3||284.4||284.3||19348
1619781120000|2021-04-30 11:12:00|284.4|284.1|284.2|284.1|284.4|284.2|284.2|284.1|6733
1619781210000|2021-04-30 11:13:30|||||||||1
1619781300000|2021-04-30 11:15:00|||||||||7987
1619781320000|2021-04-30 11:15:20|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|1082
1619781330000|2021-04-30 11:15:30|284.2|284.1|284.2|284.1|284.3|284.2|284.2|284.1|6751
1619781360000|2021-04-30 11:16:00|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|27679
1619781390000|2021-04-30 11:16:30|||||||||300
1619781420000|2021-04-30 11:17:00|||||||||2261
1619781440000|2021-04-30 11:17:20|284.1|284|284.2|284.1|284.2|284.1|284.1|284|6501
1619781500000|2021-04-30 11:18:20|284.3||284.2||284.3||284.2||1414
1619781580000|2021-04-30 11:19:40|||||||||154
1619781600000|2021-04-30 11:20:00|284.3|284.2|284.3|284.1|284.3|284.2|284.3|284.1|1006
1619781610000|2021-04-30 11:20:10|284.2|284.2|284.2|284.1|284.3|284.2|284.2|284.1|0
1619781620000|2021-04-30 11:20:20|284.3||284.3||284.3||284.3||1086
1619781660000|2021-04-30 11:21:00||284.2||284.2||284.2||284.2|0
1619781670000|2021-04-30 11:21:10|284.2|284.1|284.2|284.1|284.3|284.1|284.2|284.1|0
1619781700000|2021-04-30 11:21:40|||||||||1451
1619781740000|2021-04-30 11:22:20|||||||||1128
1619781790000|2021-04-30 11:23:10|||||||||78
1619781860000|2021-04-30 11:24:20|||||||||1066
1619781870000|2021-04-30 11:24:30|||||||||627
1619781890000|2021-04-30 11:24:50|||||||||3585
1619781900000|2021-04-30 11:25:00|||||||||1683
1619781920000|2021-04-30 11:25:20|||||||||46
1619781930000|2021-04-30 11:25:30|||||||||2662
1619781940000|2021-04-30 11:25:40|||||||||988
1619781950000|2021-04-30 11:25:50|284.3|284.2|284.3|284.2|284.3|284.2|284.2|284.1|10010
1619782010000|2021-04-30 11:26:50|284.4||284.3||284.4||284.3||29829
1619782020000|2021-04-30 11:27:00|284.4|284.3|284.5|284.4|284.6|284.4|284.3|284.3|7152
1619782030000|2021-04-30 11:27:10|284.6||284.5||284.6||284.5||679
1619782060000|2021-04-30 11:27:40|||||||||555
1619782110000|2021-04-30 11:28:30|284.4|284.3|284.7|284.6|284.7|284.6|284.4|284.3|22443
1619782130000|2021-04-30 11:28:50|||||||||599
1619782140000|2021-04-30 11:29:00|284.8|284.7|284.7|284.6|284.8|284.7|284.7|284.6|12920
1619782200000|2021-04-30 11:30:00|||||||||845
1619782220000|2021-04-30 11:30:20|284.8|284.7|284.8|284.7|284.9|284.7|284.8|284.7|4108
1619782230000|2021-04-30 11:30:30|284.9||284.8||284.9||284.8||915
1619782240000|2021-04-30 11:30:40|284.9||284.9||284.9||284.9||0
1619782290000|2021-04-30 11:31:30||284.8||284.7||284.8||284.7|1067
1619782320000|2021-04-30 11:32:00|284.8||284.9||284.9||284.8||0
1619782340000|2021-04-30 11:32:20||284.8||284.8||284.8||284.8|0
1619782410000|2021-04-30 11:33:30|||||||||1043
1619782430000|2021-04-30 11:33:50|||||||||33
1619782470000|2021-04-30 11:34:30|||||||||1067
1619782490000|2021-04-30 11:34:50|285|284.9|285|284.8|285|284.9|285|284.8|721
1619782510000|2021-04-30 11:35:10||284.9||284.9||284.9||284.9|0
1619782530000|2021-04-30 11:35:30|||||||||1079
1619782570000|2021-04-30 11:36:10|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|3365
1619782630000|2021-04-30 11:37:10|||||||||1050
1619782690000|2021-04-30 11:38:10|284.8|284.7|284.9|284.7|284.9|284.7|284.8|284.7|8590
1619782710000|2021-04-30 11:38:30|||||||||200
1619782720000|2021-04-30 11:38:40|284.8|284.8|284.9|284.7|284.9|284.8|284.8|284.7|5488
1619782730000|2021-04-30 11:38:50||284.8||284.8||284.8||284.8|0
1619782750000|2021-04-30 11:39:10|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|7384
1619782760000|2021-04-30 11:39:20|||||||||8
1619782810000|2021-04-30 11:40:10|284.9||284.8||284.9||284.8||1038
1619782820000|2021-04-30 11:40:20|284.9|284.8|284.9|284.8|284.9|284.8|284.8|284.8|1042
1619782870000|2021-04-30 11:41:10|||||||||5554
1619782960000|2021-04-30 11:42:40|285|284.9|285.1|285|285.2|285|285|284.9|43644
1619783000000|2021-04-30 11:43:20|||||||||500
1619783010000|2021-04-30 11:43:30|285.2|285.1|285.1|285|285.2|285.1|285.1|285|10
1619783040000|2021-04-30 11:44:00|285.2|285.1|285.1|285|285.2|285.1|285.1|285|1994
1619783050000|2021-04-30 11:44:10|||||||||1250
1619783100000|2021-04-30 11:45:00|285.2|285.1|285.2|285|285.2|285.1|285.1|285|7564
1619783130000|2021-04-30 11:45:30||285.1||285.1||285.1||285.1|0
1619783140000|2021-04-30 11:45:40|285.3|285.2|285.3|285.2|285.4|285.2|285.2|285.2|5681
1619783150000|2021-04-30 11:45:50|285.4|285.3|285.4|285.3|285.5|285.3|285.4|285.3|0
1619783160000|2021-04-30 11:46:00|285.5|285.2|285.4|285.2|285.5|285.2|285.3|285.2|0
1619783200000|2021-04-30 11:46:40||285.3||285.2||285.3||285.2|0
1619783230000|2021-04-30 11:47:10||285.3||285.3||285.3||285.3|0
1619783240000|2021-04-30 11:47:20||285.2||285.2||285.2||285.2|0
1619783260000|2021-04-30 11:47:40||285.3||285.3||285.3||285.3|0
1619783270000|2021-04-30 11:47:50||285.2||285.3||285.3||285.2|0
1619783290000|2021-04-30 11:48:10|||||||||1894
1619783320000|2021-04-30 11:48:40|||||||||4088
1619783440000|2021-04-30 11:50:40|||||||||4518
1619783500000|2021-04-30 11:51:40||285.2||285.3||285.3||285.2|2927
1619783560000|2021-04-30 11:52:40|||||||||2193
1619783620000|2021-04-30 11:53:40|||||||||1121
1619783630000|2021-04-30 11:53:50|||||||||54
1619783710000|2021-04-30 11:55:10|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|5434
1619783730000|2021-04-30 11:55:30|||||||||3501
1619783830000|2021-04-30 11:57:10|||||||||476
1619783890000|2021-04-30 11:58:10|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|7167
1619783900000|2021-04-30 11:58:20|285.3|285.2|285.3|285.1|285.3|285.2|285.3|285.1|13058
1619783910000|2021-04-30 11:58:30|285.2|285|285.1|285|285.2|285|285.1|285|3346
1619783920000|2021-04-30 11:58:40|||||||||1000
1619783970000|2021-04-30 11:59:30|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|19695
1619784030000|2021-04-30 12:00:30|||||||||2015
1619784060000|2021-04-30 12:01:00|285.2|285.1|285.5|285.3|285.5|285.4|285.2|285.1|52032
1619784070000|2021-04-30 12:01:10||285.4||285.4||285.4||285.4|0
1619784090000|2021-04-30 12:01:30|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|7077
1619784130000|2021-04-30 12:02:10|285.6|285.5|285.6|285.5|285.6|285.5|285.5|285.4|47776
1619784140000|2021-04-30 12:02:20|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|0
1619784180000|2021-04-30 12:03:00|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|5587
1619784190000|2021-04-30 12:03:10|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|842
1619784250000|2021-04-30 12:04:10||285.1||285.1||285.1||285.1|2543
1619784270000|2021-04-30 12:04:30|285.2||285.2||285.2||285.2||0
1619784290000|2021-04-30 12:04:50|285.3||285.2||285.3||285.2||450
1619784310000|2021-04-30 12:05:10|285.3||285.2||285.3||285.2||1526
1619784430000|2021-04-30 12:07:10|285.1|285|285.2|285.1|285.2|285.1|285.1|285|2704
1619784470000|2021-04-30 12:07:50|285.1|284.9|285.1|284.9|285.1|285|284.9|284.8|64446
1619784480000|2021-04-30 12:08:00|285|285|285|284.9|285.1|285|285|284.9|4459
1619784510000|2021-04-30 12:08:30|284.9|284.8|284.9|284.7|284.9|284.9|284.8|284.7|6529
1619784520000|2021-04-30 12:08:40|284.8||284.8||284.8||284.8||0
1619784550000|2021-04-30 12:09:10|284.9|284.8|285|284.9|285|284.9|284.9|284.8|11915
1619784560000|2021-04-30 12:09:20|285.1|285|285.2|285|285.2|285|285.1|285|9956
1619784620000|2021-04-30 12:10:20||285.1||285.1||285.1||285.1|0
1619784630000|2021-04-30 12:10:30|285.1|285|285.1|285|285.1|285|285.1|285|1469
1619784640000|2021-04-30 12:10:40|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|0
1619784670000|2021-04-30 12:11:10|||||||||4
1619784750000|2021-04-30 12:12:30|285.3|285.2|285.3|285.1|285.4|285.2|285.3|285.1|21093
1619784760000|2021-04-30 12:12:40||285.2||285.2||285.2||285.1|2308
1619784790000|2021-04-30 12:13:10|285.2|285.1|285.2|285.1|285.3|285.1|285.2|285.1|1845
1619784870000|2021-04-30 12:14:30||285||285||285||285|3493
1619784880000|2021-04-30 12:14:40||285.1||285.1||285.1||285.1|0
1619784890000|2021-04-30 12:14:50||285||285.1||285.1||285|0
1619784900000|2021-04-30 12:15:00|||||||||1700
1619784910000|2021-04-30 12:15:10|285.1|285|285.1|285|285.2|285|285.1|285|1662
1619784970000|2021-04-30 12:16:10|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|207
1619785010000|2021-04-30 12:16:50|285.1|285|285.1|285|285.1|285|285.1|284.9|21738
1619785020000|2021-04-30 12:17:00|285.2|285.1|285.2|285|285.2|285.1|285.2|285|2760
1619785040000|2021-04-30 12:17:20|285.1||285.1||285.1||285.1||10270
1619785060000|2021-04-30 12:17:40|||||||||3
1619785070000|2021-04-30 12:17:50|||||||||1
1619785150000|2021-04-30 12:19:10|||||||||152
1619785200000|2021-04-30 12:20:00|||||||||2000
1619785270000|2021-04-30 12:21:10|||||||||2162
1619785290000|2021-04-30 12:21:30|285.2||285.2||285.2||285.2||0
1619785310000|2021-04-30 12:21:50|285.1||285.1||285.2||285.1||0
1619785390000|2021-04-30 12:23:10|||||||||1223
1619785450000|2021-04-30 12:24:10|||||||||1280
1619785480000|2021-04-30 12:24:40|||||||||340
1619785490000|2021-04-30 12:24:50|285.2|285.1|285.2|285|285.2|285.1|285.1|285|8966
1619785510000|2021-04-30 12:25:10|285.1||285.2||285.2||285.1||251
1619785520000|2021-04-30 12:25:20||285.1||285.1||285.1||285.1|0
1619785530000|2021-04-30 12:25:30|285.1|285|285.2|285|285.2|285|285.1|285|2586
1619785540000|2021-04-30 12:25:40|285.1|285.1|285.2|285.1|285.2|285.1|285.1|285.1|3000
1619785570000|2021-04-30 12:26:10|||||||||2
1619785630000|2021-04-30 12:27:10|||||||||1078
1619785680000|2021-04-30 12:28:00|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|8315
1619785750000|2021-04-30 12:29:10|||||||||635
1619785800000|2021-04-30 12:30:00|285.5||285.5||285.5||285.5||2000
1619785810000|2021-04-30 12:30:10|285.4||285.4||285.5||285.4||2203
1619785820000|2021-04-30 12:30:20|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|4330
1619785830000|2021-04-30 12:30:30|285.5|285.4|285.5|285.3|285.5|285.4|285.4|285.3|3232
1619785840000|2021-04-30 12:30:40|285.4|285.2|285.4|285.3|285.4|285.3|285.4|285.2|5397
1619785850000|2021-04-30 12:30:50|285.5|285.4|285.6|285.5|285.7|285.5|285.5|285.4|11748
1619785860000|2021-04-30 12:31:00|285.7|285.6|285.8|285.6|285.8|285.6|285.6|285.5|2654
1619785880000|2021-04-30 12:31:20||285.7||285.6||285.7||285.6|0
1619785890000|2021-04-30 12:31:30|285.7||285.7||285.7||285.7||0
1619785900000|2021-04-30 12:31:40|||||||||4
1619785920000|2021-04-30 12:32:00|285.8|285.5|285.7|285.6|285.8|285.6|285.6|285.5|14435
1619785970000|2021-04-30 12:32:50|285.8|285.7|285.7|285.6|285.8|285.7|285.7|285.6|9595
1619785990000|2021-04-30 12:33:10|285.6|285.5|285.9|285.7|286|285.8|285.6|285.5|30028
1619786000000|2021-04-30 12:33:20|285.8|285.6|285.9|285.8|285.9|285.8|285.8|285.6|1504
1619786010000|2021-04-30 12:33:30|286||286||286||286||0
1619786020000|2021-04-30 12:33:40|285.9||285.9||286||285.9||0
1619786050000|2021-04-30 12:34:10|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|2412
1619786060000|2021-04-30 12:34:20|285.9||285.9||285.9||285.8||0
1619786120000|2021-04-30 12:35:20|285.8|285.8|285.8|285.7|285.9|285.8|285.8|285.7|1569
1619786140000|2021-04-30 12:35:40|285.7|285.6|285.7|285.6|285.8|285.6|285.7|285.6|5960
1619786150000|2021-04-30 12:35:50|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|2
1619786180000|2021-04-30 12:36:20|285.6|285.5|285.6|285.5|285.7|285.6|285.6|285.5|8
1619786310000|2021-04-30 12:38:30|285.5|285.4|285.6|285.5|285.6|285.5|285.5|285.4|2183
1619786360000|2021-04-30 12:39:20|||||||||1006
1619786380000|2021-04-30 12:39:40|285.5|285.4|285.5|285.4|285.5|285.4|285.4|285.3|17596
1619786440000|2021-04-30 12:40:40|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|16526
1619786460000|2021-04-30 12:41:00|285.6|285.5|285.6|285.5|285.7|285.6|285.6|285.5|16502
1619786480000|2021-04-30 12:41:20|285.7||285.6||285.7||285.6||9404
1619786490000|2021-04-30 12:41:30|285.7|285.6|285.7|285.5|285.7|285.6|285.7|285.5|1269
1619786500000|2021-04-30 12:41:40|285.6||285.7||285.7||285.6||0
1619786540000|2021-04-30 12:42:20||285.6||285.6||285.6||285.6|0
1619786570000|2021-04-30 12:42:50|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|8052
1619786630000|2021-04-30 12:43:50|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|6605
1619786660000|2021-04-30 12:44:20|||||||||58
1619786710000|2021-04-30 12:45:10|286|285.9|285.9|285.8|286|285.9|285.8|285.7|398048
1619786740000|2021-04-30 12:45:40|285.8|285.7|285.8|285.7|285.9|285.8|285.8|285.7|9260
1619786910000|2021-04-30 12:48:30|||||||||201
1619786920000|2021-04-30 12:48:40|||||||||813
1619786930000|2021-04-30 12:48:50|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|200
1619786990000|2021-04-30 12:49:50|285.8|285.7|285.9|285.8|285.9|285.8|285.8|285.7|5915
1619787000000|2021-04-30 12:50:00|286|285.9|286|285.9|286|285.9|286|285.9|20091
1619787060000|2021-04-30 12:51:00|285.9|285.8|285.9|285.8|286|285.9|285.9|285.8|7115
1619787080000|2021-04-30 12:51:20|||||||||1
1619787130000|2021-04-30 12:52:10|285.8|285.7|285.7|285.6|285.8|285.8|285.7|285.6|18295
1619787140000|2021-04-30 12:52:20|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|13075
1619787260000|2021-04-30 12:54:20|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|3813
1619787300000|2021-04-30 12:55:00|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.8|12094
1619787320000|2021-04-30 12:55:20|285.8|285.7|285.8|285.7|285.9|285.8|285.7|285.5|30142
1619787330000|2021-04-30 12:55:30|285.9|285.8|285.9|285.8|285.9|285.8|285.9|285.7|3915
1619787350000|2021-04-30 12:55:50|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.7|4095
1619787360000|2021-04-30 12:56:00|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|2233
1619787410000|2021-04-30 12:56:50|||||||||1208
1619787430000|2021-04-30 12:57:10|285.6|285.5|285.5|285.4|285.7|285.6|285.3|285.2|19418
1619787440000|2021-04-30 12:57:20|285.4|285.3|285.3|285.2|285.4|285.3|285.2|285|31360
1619787460000|2021-04-30 12:57:40|285.4|285.3|285.4|285.3|285.4|285.3|285.3|285.2|9514
1619787470000|2021-04-30 12:57:50|285.3|285.2|285.1|285|285.3|285.2|285.1|284.9|23033
1619787520000|2021-04-30 12:58:40|285.2|285.1|285.1|285|285.2|285.1|285.1|285|2175
1619787530000|2021-04-30 12:58:50|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|2789
1619787540000|2021-04-30 12:59:00|285.3|285.2|285.3|285.2|285.4|285.2|285.3|285.2|8608
1619787580000|2021-04-30 12:59:40|285.2|285.1|285.3|285.1|285.3|285.2|285.2|285.1|0
1619787590000|2021-04-30 12:59:50|285.4|285.2|285.5|285.3|285.5|285.4|285.4|285.2|27392
1619787630000|2021-04-30 13:00:30||285.4||285.4||285.4||285.3|108
1619787650000|2021-04-30 13:00:50|285.6|285.5|285.6|285.4|285.6|285.5|285.6|285.4|4765
1619787660000|2021-04-30 13:01:00|285.5|285.5|285.6|285.4|285.6|285.5|285.5|285.4|3000
1619787670000|2021-04-30 13:01:10||285.5||285.5||285.5||285.5|4650
1619787680000|2021-04-30 13:01:20|285.5|285.4|285.6|285.5|285.6|285.5|285.5|285.4|7501
1619787700000|2021-04-30 13:01:40|285.7||285.7||285.7||285.6||2798
1619787710000|2021-04-30 13:01:50|285.6||285.6||285.7||285.6||0
1619787720000|2021-04-30 13:02:00|285.7||285.7||285.7||285.7||0
1619787730000|2021-04-30 13:02:10|285.6||285.7||285.7||285.6||0
1619787740000|2021-04-30 13:02:20|285.6||285.7||285.7||285.6||0
1619787750000|2021-04-30 13:02:30|285.6|285.6|285.7|285.6|285.7|285.6|285.6|285.6|1165
1619787760000|2021-04-30 13:02:40|285.6|285.5|285.7|285.5|285.7|285.5|285.6|285.5|2992
1619787790000|2021-04-30 13:03:10|285.6|285.4|285.5|285.4|285.6|285.4|285.5|285.4|9782
1619787830000|2021-04-30 13:03:50|285.4|285.3|285.5|285.3|285.5|285.3|285.4|285.3|1676
1619787840000|2021-04-30 13:04:00||285.4||285.4||285.4||285.4|0
1619787870000|2021-04-30 13:04:30|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|12379
1619787880000|2021-04-30 13:04:40|285.6|285.5|285.7|285.5|285.7|285.5|285.5|285.4|88671
1619787890000|2021-04-30 13:04:50||285.6||285.6||285.6||285.5|0
1619787930000|2021-04-30 13:05:30|285.6|285.5|285.7|285.5|285.7|285.6|285.6|285.5|7717
1619787950000|2021-04-30 13:05:50|285.6||285.7||285.7||285.6||508
1619787960000|2021-04-30 13:06:00|285.6||285.7||285.7||285.6||0
1619787970000|2021-04-30 13:06:10|285.8|285.6|286|285.8|286|285.9|285.8|285.6|27035
1619787980000|2021-04-30 13:06:20|285.9||285.9||285.9||285.9||0
1619788020000|2021-04-30 13:07:00|285.8|285.7|285.8|285.7|285.9|285.8|285.8|285.7|8000
1619788030000|2021-04-30 13:07:10|||||||||2
1619788040000|2021-04-30 13:07:20|285.7|285.6|285.9|285.8|285.9|285.8|285.7|285.6|12420
1619788100000|2021-04-30 13:08:20|286|285.7|286|285.9|286|285.9|286|285.7|18386
1619788120000|2021-04-30 13:08:40|285.9|285.8|285.9|285.8|286|285.9|285.9|285.8|8364
1619788150000|2021-04-30 13:09:10|286|285.9|286|285.8|286|285.9|285.9|285.8|5685
1619788170000|2021-04-30 13:09:30|285.9|285.7|285.9|285.8|285.9|285.8|285.8|285.7|15138
1619788180000|2021-04-30 13:09:40|285.8|285.7|285.8|285.7|285.9|285.8|285.8|285.7|179
1619788190000|2021-04-30 13:09:50|285.9|285.6|285.8|285.7|285.9|285.7|285.8|285.6|15447
1619788200000|2021-04-30 13:10:00|285.9|285.8|285.9|285.8|286|285.9|285.9|285.7|17363
1619788210000|2021-04-30 13:10:10|286|285.9|286|285.9|286|285.9|286|285.9|0
1619788240000|2021-04-30 13:10:40|286.1|286|286.4|286.3|286.5|286.3|286.1|286|152136
1619788270000|2021-04-30 13:11:10|286.5||286.5||286.5||286.5||0
1619788280000|2021-04-30 13:11:20|286.6|286.4|286.5|286.4|286.6|286.4|286.5|286.4|2724
1619788290000|2021-04-30 13:11:30|286.6||286.5||286.6||286.5||0
1619788310000|2021-04-30 13:11:50|286.4|286.3|286.3|286.1|286.4|286.3|286.2|286.1|10917
1619788320000|2021-04-30 13:12:00|286.2|286|286.3|286.2|286.3|286.2|286.1|285.9|25383
1619788330000|2021-04-30 13:12:10|286.4|286.3|286.3|286.1|286.4|286.3|286.2|286.1|15047
1619788390000|2021-04-30 13:13:10|286.2|286.2|286.3|286.1|286.3|286.2|286.2|286.1|1629
1619788410000|2021-04-30 13:13:30|286.2||286.2||286.2||286.2||0
1619788420000|2021-04-30 13:13:40|286.3|286|286.1|286|286.3|286|286.1|285.9|4148
1619788440000|2021-04-30 13:14:00|286.2|285.9|286.2|286.1|286.3|286.1|286.2|285.9|31419
1619788450000|2021-04-30 13:14:10|||||||||1031
1619788480000|2021-04-30 13:14:40|286.3|286.2|286.3|286.1|286.4|286.3|286.1|286|35496
1619788490000|2021-04-30 13:14:50||286.2||286.2||286.2||286.2|0
1619788500000|2021-04-30 13:15:00|286.4|286.1|286.5|286.4|286.5|286.4|286.3|286.1|13541
1619788510000|2021-04-30 13:15:10|286.6|286.5|286.5|286.4|286.6|286.5|286.5|286.4|4344
1619788520000|2021-04-30 13:15:20|286.4|286.3|286.5|286.4|286.5|286.4|286.4|286.3|8144
1619788540000|2021-04-30 13:15:40|||||||||254
1619788570000|2021-04-30 13:16:10|286.6|286.3|286.5|286.4|286.6|286.4|286.4|286.2|36631
1619788580000|2021-04-30 13:16:20|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|6467
1619788590000|2021-04-30 13:16:30|286.5|286.4|286.6|286.5|286.6|286.5|286.5|286.4|36792
1619788600000|2021-04-30 13:16:40|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|1502
1619788610000|2021-04-30 13:16:50|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|2000
1619788630000|2021-04-30 13:17:10|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|1410
1619788680000|2021-04-30 13:18:00|286.6|286.3|286.6|286.4|286.6|286.4|286.4|286.3|5631
1619788690000|2021-04-30 13:18:10|286.5|286.5|286.6|286.5|286.6|286.5|286.5|286.4|0
1619788700000|2021-04-30 13:18:20||286.4||286.4||286.5||286.4|0
1619788710000|2021-04-30 13:18:30|286.5||286.5||286.5||286.5||0
1619788740000|2021-04-30 13:19:00|||||||||1516
1619788750000|2021-04-30 13:19:10|||||||||1333
1619788770000|2021-04-30 13:19:30|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|3712
1619788800000|2021-04-30 13:20:00|||||||||5
1619788810000|2021-04-30 13:20:10|286.7|286.6|286.9|286.8|286.9|286.8|286.7|286.6|33595
1619788820000|2021-04-30 13:20:20|286.8|286.7|286.9|286.7|286.9|286.7|286.8|286.7|2000
1619788830000|2021-04-30 13:20:30||286.8||286.8||286.8||286.8|0
1619788850000|2021-04-30 13:20:50|287|286.7|287|286.9|287|286.9|286.9|286.7|79066
1619788860000|2021-04-30 13:21:00|286.9|286.8|286.9|286.8|286.9|286.8|286.8|286.7|16947
1619788870000|2021-04-30 13:21:10|286.8|286.7|286.9|286.7|286.9|286.7|286.8|286.7|2
1619788900000|2021-04-30 13:21:40|286.8|286.8|286.9|286.8|286.9|286.8|286.8|286.7|182
1619788930000|2021-04-30 13:22:10|||||||||1251
1619788940000|2021-04-30 13:22:20|||||||||35
1619788950000|2021-04-30 13:22:30|287||287||287||286.9||3000
1619788960000|2021-04-30 13:22:40||286.9||286.9||286.9||286.8|2745
1619788970000|2021-04-30 13:22:50|||||||||2000
1619788990000|2021-04-30 13:23:10||286.8||286.9||286.9||286.8|48129
1619789000000|2021-04-30 13:23:20|286.9|286.8|287|286.9|287.1|286.9|286.9|286.8|27544
1619789010000|2021-04-30 13:23:30|||||||||5959
1619789080000|2021-04-30 13:24:40|||||||||9553
1619789100000|2021-04-30 13:25:00|286.9|286.8|286.9|286.8|286.9|286.8|286.8|286.7|14290
1619789110000|2021-04-30 13:25:10|286.8|286.7|286.9|286.7|286.9|286.7|286.8|286.7|6190
1619789120000|2021-04-30 13:25:20||286.8||286.7||286.8||286.7|0
1619789140000|2021-04-30 13:25:40||286.8||286.8||286.8||286.8|0
1619789160000|2021-04-30 13:26:00|286.8|286.7|286.9|286.7|286.9|286.8|286.8|286.7|591
1619789180000|2021-04-30 13:26:20||286.8||286.8||286.8||286.8|1
1619789220000|2021-04-30 13:27:00|||||||||11414
1619789250000|2021-04-30 13:27:30|287|286.9|287|286.9|287|286.9|286.9|286.8|15575
1619789270000|2021-04-30 13:27:50|||||||||2308
1619789300000|2021-04-30 13:28:20|286.9|286.8|286.8|286.7|286.9|286.8|286.8|286.7|23102
1619789330000|2021-04-30 13:28:50|287|286.9|287|286.9|287|286.9|287|286.9|45173
1619789340000|2021-04-30 13:29:00|||||||||4770
1619789370000|2021-04-30 13:29:30|||||||||4445
1619789390000|2021-04-30 13:29:50|287.1|287|287|286.9|287.1|287|286.9|286.8|18758
1619789400000|2021-04-30 13:30:00|287.1||287||287.1||287||9522
1619789430000|2021-04-30 13:30:30|287.1||287||287.1||287||27346
1619789450000|2021-04-30 13:30:50|||||||||3649
1619789460000|2021-04-30 13:31:00|287.1||287||287.1||287||6689
1619789470000|2021-04-30 13:31:10|||||||||4194
1619789500000|2021-04-30 13:31:40|||||||||5013
1619789520000|2021-04-30 13:32:00|||||||||4783
1619789580000|2021-04-30 13:33:00|||||||||7931
1619789590000|2021-04-30 13:33:10|287.1||287||287.1||287||31737
1619789600000|2021-04-30 13:33:20|||||||||350
1619789610000|2021-04-30 13:33:30|||||||||4000
1619789620000|2021-04-30 13:33:40|||||||||4723
1619789630000|2021-04-30 13:33:50|||||||||250
1619789650000|2021-04-30 13:34:10|||||||||3016
1619789680000|2021-04-30 13:34:40|||||||||3600
1619789710000|2021-04-30 13:35:10|287.1|287|287.2|287|287.2|287.1|287|286.9|32996
1619789720000|2021-04-30 13:35:20||287.1||287.1||287.1||287|8198
1619789730000|2021-04-30 13:35:30|287.3|287.2|287.5|287.3|287.5|287.4|287.3|287.2|29410
1619789740000|2021-04-30 13:35:40||287.4||287.4||287.4||287.3|6643
1619789750000|2021-04-30 13:35:50|287.6|287.5|287.6|287.4|287.6|287.5|287.6|287.4|5820
1619789770000|2021-04-30 13:36:10|287.4|287.3|287.6|287.4|287.6|287.5|287.4|287.3|44873
1619789790000|2021-04-30 13:36:30|287.7|287.5|287.7|287.6|287.7|287.6|287.7|287.5|9916
1619789820000|2021-04-30 13:37:00|287.6|287.5|287.5|287.4|287.6|287.5|287.5|287.4|9595
1619789830000|2021-04-30 13:37:10|287.6||287.6||287.6||287.6||0
1619789840000|2021-04-30 13:37:20|287.5||287.5||287.5||287.5||0
1619789850000|2021-04-30 13:37:30|||||||||5949
1619789900000|2021-04-30 13:38:20|287.4|287.3|287.5|287.4|287.5|287.4|287.4|287.3|13767
1619789910000|2021-04-30 13:38:30|||||||||100
1619789930000|2021-04-30 13:38:50|||||||||1000
1619789940000|2021-04-30 13:39:00|287.6|287.5|287.6|287.5|287.7|287.5|287.6|287.4|93867
1619789950000|2021-04-30 13:39:10|||||||||2405
1619789970000|2021-04-30 13:39:30|||||||||1158
1619789980000|2021-04-30 13:39:40|287.7|287.6|287.7|287.6|287.7|287.6|287.6|287.6|10859
1619790000000|2021-04-30 13:40:00|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|8800
1619790010000|2021-04-30 13:40:10|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|3426
1619790020000|2021-04-30 13:40:20|287.8|287.7|287.7|287.6|287.9|287.8|287.7|287.6|8003
1619790030000|2021-04-30 13:40:30|287.8||287.8||287.8||287.8||1850
1619790050000|2021-04-30 13:40:50|287.7||287.7||287.7||287.7||0
1619790060000|2021-04-30 13:41:00|287.6|287.5|287.7|287.6|287.7|287.6|287.6|287.5|5159
1619790090000|2021-04-30 13:41:30|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|5907
1619790100000|2021-04-30 13:41:40|||||||||5000
1619790120000|2021-04-30 13:42:00|287.8|287.7|287.9|287.7|287.9|287.7|287.8|287.7|11153
1619790130000|2021-04-30 13:42:10|287.8|287.6|287.7|287.6|287.8|287.6|287.7|287.6|6698
1619790140000|2021-04-30 13:42:20|||||||||202
1619790160000|2021-04-30 13:42:40|||||||||1817
1619790170000|2021-04-30 13:42:50|287.8||287.8||287.8||287.7||2000
1619790190000|2021-04-30 13:43:10|287.7|287.7|287.7|287.6|287.8|287.7|287.7|287.6|2000
1619790200000|2021-04-30 13:43:20|||||||||2361
1619790230000|2021-04-30 13:43:50|287.6|287.5|287.7|287.6|287.7|287.6|287.6|287.5|9458
1619790250000|2021-04-30 13:44:10|||||||||6111
1619790260000|2021-04-30 13:44:20|287.6|287.5|287.7|287.6|287.7|287.6|287.6|287.5|4704
1619790270000|2021-04-30 13:44:30|287.8|287.7|288|287.8|288|287.8|287.8|287.7|17140
1619790280000|2021-04-30 13:44:40|287.9|287.9|288|287.8|288|287.9|287.9|287.8|18278
1619790290000|2021-04-30 13:44:50|287.9||287.9||288||287.9||0
1619790300000|2021-04-30 13:45:00|288||288||288||287.9||3524
1619790310000|2021-04-30 13:45:10|288.1|288|288.2|288|288.2|288.1|288.1|288|96330
1619790320000|2021-04-30 13:45:20|288.1|288.1|288.3|288.1|288.3|288.1|288.1|288.1|5202
1619790330000|2021-04-30 13:45:30|288.4|288.2|288.4|288.2|288.4|288.2|288.4|288.2|1525
1619790340000|2021-04-30 13:45:40|288.5|288.3|288.4|288.2|288.5|288.4|288.3|288.2|48464
1619790350000|2021-04-30 13:45:50|288.3|288.3|288.3|288.2|288.4|288.3|288.3|288.2|4200
1619790360000|2021-04-30 13:46:00|288.2|288.1|288.2|288.1|288.3|288.1|288.2|288.1|9218
1619790370000|2021-04-30 13:46:10|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|1984
1619790390000|2021-04-30 13:46:30|||||||||48
1619790400000|2021-04-30 13:46:40|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.3|10126
1619790410000|2021-04-30 13:46:50|288.5|288.4|288.5|288.3|288.5|288.4|288.4|288.3|5827
1619790430000|2021-04-30 13:47:10|288.4|288.2|288.3|288.2|288.4|288.2|288.3|288.2|14682
1619790440000|2021-04-30 13:47:20|288.2|288.1|288.3|288.2|288.3|288.2|288.2|288.1|7777
1619790460000|2021-04-30 13:47:40|||||||||3162
1619790480000|2021-04-30 13:48:00|288.4|288.3|288.5|288.3|288.5|288.4|288.4|288.3|4170
1619790490000|2021-04-30 13:48:10||288.4||288.4||288.4||288.4|0
1619790500000|2021-04-30 13:48:20|288.4|288.3|288.5|288.4|288.5|288.4|288.4|288.3|8884
1619790510000|2021-04-30 13:48:30|||||||||7677
1619790520000|2021-04-30 13:48:40|||||||||6096
1619790540000|2021-04-30 13:49:00|||||||||1000
1619790580000|2021-04-30 13:49:40|||||||||6053
1619790600000|2021-04-30 13:50:00|||||||||2115
1619790620000|2021-04-30 13:50:20|288.4|288.3|288.5|288.3|288.5|288.4|288.4|288.3|17492
1619790630000|2021-04-30 13:50:30|288.4||288.4||288.4||288.4||3066
1619790680000|2021-04-30 13:51:20|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|9302
1619790700000|2021-04-30 13:51:40|288.1|288|288.1|288|288.1|288|288.1|288|8987
1619790740000|2021-04-30 13:52:20|288.2|288.1|288.1|288|288.2|288.1|288.1|288|11319
1619790800000|2021-04-30 13:53:20|288|287.9|288.1|288|288.1|288|287.9|287.8|22029
1619790830000|2021-04-30 13:53:50|288|287.9|287.9|287.8|288.1|287.9|287.9|287.8|3125
1619790860000|2021-04-30 13:54:20|||||||||20
1619790910000|2021-04-30 13:55:10|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|2076
1619790940000|2021-04-30 13:55:40|||||||||1500
1619790950000|2021-04-30 13:55:50|287.6|287.5|287.9|287.8|287.9|287.8|287.6|287.5|34235
1619790960000|2021-04-30 13:56:00||287.7||287.8||287.8||287.7|0
1619790980000|2021-04-30 13:56:20|288||287.9||288||287.9||17792
1619791010000|2021-04-30 13:56:50|||||||||1865
1619791030000|2021-04-30 13:57:10|287.8|287.7|287.7|287.6|287.9|287.7|287.7|287.5|33604
1619791090000|2021-04-30 13:58:10|287.8|287.7|287.8|287.6|287.9|287.7|287.8|287.6|18282
1619791100000|2021-04-30 13:58:20|287.7||287.7||287.7||287.7||0
1619791130000|2021-04-30 13:58:50|287.8|287.7|287.9|287.8|287.9|287.8|287.8|287.7|5795
1619791160000|2021-04-30 13:59:20|287.8|287.7|287.8|287.7|287.9|287.8|287.8|287.7|6636
1619791180000|2021-04-30 13:59:40|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|3331
1619791200000|2021-04-30 14:00:00|288||287.9||288||287.9||8108
1619791210000|2021-04-30 14:00:10|288||287.9||288||287.9||4600
1619791230000|2021-04-30 14:00:30|||||||||777
1619791240000|2021-04-30 14:00:40|287.8|287.7|287.8|287.6|287.9|287.8|287.8|287.6|23353
1619791250000|2021-04-30 14:00:50|287.7|287.7|287.7|287.6|287.7|287.7|287.7|287.6|993
1619791270000|2021-04-30 14:01:10|||||||||1
1619791280000|2021-04-30 14:01:20|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.6|9519
1619791290000|2021-04-30 14:01:30|||||||||14
1619791300000|2021-04-30 14:01:40|||||||||14
1619791310000|2021-04-30 14:01:50|||||||||6
1619791320000|2021-04-30 14:02:00|287.7|287.6|287.7|287.6|287.8|287.6|287.7|287.6|8521
1619791330000|2021-04-30 14:02:10|287.6|287.5|287.5|287.4|287.6|287.5|287.5|287.4|7141
1619791350000|2021-04-30 14:02:30|||||||||800
1619791380000|2021-04-30 14:03:00|287.6|287.5|287.8|287.7|287.8|287.7|287.6|287.5|9639
1619791390000|2021-04-30 14:03:10|||||||||1
1619791410000|2021-04-30 14:03:30|287.7|287.6|287.7|287.5|287.7|287.6|287.6|287.5|9744
1619791440000|2021-04-30 14:04:00|287.6|287.6|287.7|287.6|287.7|287.6|287.6|287.5|6330
1619791450000|2021-04-30 14:04:10|287.6|287.5|287.6|287.5|287.6|287.5|287.6|287.5|2254
1619791460000|2021-04-30 14:04:20|||||||||1000
1619791470000|2021-04-30 14:04:30|||||||||2
1619791480000|2021-04-30 14:04:40|||||||||4912
1619791560000|2021-04-30 14:06:00|287.5|287.4|287.6|287.5|287.7|287.6|287.5|287.4|22830
1619791590000|2021-04-30 14:06:30|287.7|287.6|287.7|287.5|287.7|287.6|287.7|287.5|3130
1619791600000|2021-04-30 14:06:40|287.6||287.7||287.7||287.6||1978
1619791620000|2021-04-30 14:07:00|287.8|287.6|287.7|287.6|287.8|287.7|287.7|287.6|25758
1619791650000|2021-04-30 14:07:30|288.1|287.7|288.2|288|288.3|288.2|288|287.7|76520
1619791660000|2021-04-30 14:07:40||288.1||288.1||288.1||288|0
1619791670000|2021-04-30 14:07:50|288.1|288|288.1|288|288.1|288|288.1|288|9601
1619791700000|2021-04-30 14:08:20|288|287.9|288.2|288.1|288.2|288.1|288|287.9|26048
1619791710000|2021-04-30 14:08:30|288.3|288|288.2|288.1|288.3|288.2|288.2|288|2
1619791720000|2021-04-30 14:08:40|||||||||3349
1619791730000|2021-04-30 14:08:50|||||||||15
1619791740000|2021-04-30 14:09:00|288.3|288.2|288.3|288.1|288.3|288.2|288.3|288.1|3353
1619791750000|2021-04-30 14:09:10|288.4|288.2|288.4|288.3|288.4|288.3|288.4|288.2|8563
1619791760000|2021-04-30 14:09:20|288.5|288.4|288.4|288.3|288.5|288.4|288.3|288.2|24733
1619791770000|2021-04-30 14:09:30|288.5||288.5||288.5||288.5||0
1619791780000|2021-04-30 14:09:40|288.4|288.2|288.4|288.3|288.4|288.3|288.3|288.2|6358
1619791790000|2021-04-30 14:09:50|288.5||288.5||288.5||288.5||0
1619791800000|2021-04-30 14:10:00|288.4||288.4||288.4||288.4||0
1619791820000|2021-04-30 14:10:20|||||||||38
1619791840000|2021-04-30 14:10:40|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|12874
1619791850000|2021-04-30 14:10:50|288.3|288.2|288.4|288.2|288.4|288.3|288.3|288.2|6749
1619791860000|2021-04-30 14:11:00||288.3||288.3||288.3||288.3|0
1619791890000|2021-04-30 14:11:30|||||||||4483
1619791920000|2021-04-30 14:12:00|288.5|288.4|288.4|288.3|288.5|288.4|288.4|288.3|2000
1619791940000|2021-04-30 14:12:20|288.3|288.2|288.4|288.3|288.5|288.4|288.3|288.2|9730
1619791960000|2021-04-30 14:12:40|||||||||5979
1619791970000|2021-04-30 14:12:50|||||||||2600
1619791980000|2021-04-30 14:13:00|||||||||50
1619791990000|2021-04-30 14:13:10|288.3|288.2|288.2|288.1|288.4|288.3|288.2|288.1|7634
1619792010000|2021-04-30 14:13:30|||||||||1
1619792020000|2021-04-30 14:13:40||288||288.1||288.1||288|2756
1619792040000|2021-04-30 14:14:00|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|7402
1619792070000|2021-04-30 14:14:30|288.1|288|288.1|288|288.1|288|288.1|288|5115
1619792080000|2021-04-30 14:14:40|288.2||288.2||288.2||288.2||0
1619792100000|2021-04-30 14:15:00||288.1||288.1||288.1||288.1|3953
1619792110000|2021-04-30 14:15:10|288.1|288|288.1|288|288.2|288.1|288.1|288|9089
1619792150000|2021-04-30 14:15:50|||||||||6996
1619792160000|2021-04-30 14:16:00|||||||||382
1619792180000|2021-04-30 14:16:20|288.2|288.1|288.1|288|288.2|288.1|288.1|288|4156
1619792190000|2021-04-30 14:16:30|288|287.9|288|287.9|288.1|288|288|287.9|1157
1619792220000|2021-04-30 14:17:00|288.1|288|288.1|288|288.1|288|288.1|287.9|11127
1619792240000|2021-04-30 14:17:20|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|4491
1619792250000|2021-04-30 14:17:30|||||||||2500
1619792280000|2021-04-30 14:18:00|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.1|7780
1619792330000|2021-04-30 14:18:50|||||||||6063
1619792350000|2021-04-30 14:19:10|||||||||42
1619792370000|2021-04-30 14:19:30|288.2|288.1|288.3|288.2|288.3|288.2|288.2|288.1|12722
1619792380000|2021-04-30 14:19:40|288.2|288.1|288.2|288.1|288.2|288.2|288.2|288.1|721
1619792400000|2021-04-30 14:20:00|||||||||2
1619792420000|2021-04-30 14:20:20|288.1|288|288.1|288|288.1|288|288|287.9|17103
1619792460000|2021-04-30 14:21:00|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|5806
1619792470000|2021-04-30 14:21:10|288.3||288.2||288.3||288.2||0
1619792490000|2021-04-30 14:21:30|288.3||288.2||288.3||288.2||288
1619792500000|2021-04-30 14:21:40|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.1|7061
1619792510000|2021-04-30 14:21:50|||||||||15683
1619792520000|2021-04-30 14:22:00|288.2|288.1|288.3|288.2|288.3|288.2|288.2|288.1|6727
1619792530000|2021-04-30 14:22:10|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|152
1619792540000|2021-04-30 14:22:20||288||288.1||288.1||288|843
1619792590000|2021-04-30 14:23:10|||||||||5990
1619792610000|2021-04-30 14:23:30|||||||||2000
1619792620000|2021-04-30 14:23:40|||||||||3930
1619792660000|2021-04-30 14:24:20|288.3|288.2|288.3|288.2|288.3|288.2|288.2|288.1|10341
1619792670000|2021-04-30 14:24:30|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|1285
1619792680000|2021-04-30 14:24:40|||||||||1000
1619792700000|2021-04-30 14:25:00|288.1|288|288.2|288|288.2|288.1|288.1|288|3398
1619792750000|2021-04-30 14:25:50|288.1||288.1||288.1||288.1||0
1619792760000|2021-04-30 14:26:00|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288|9008
1619792770000|2021-04-30 14:26:10|||||||||3729
1619792780000|2021-04-30 14:26:20|288.3|288.2|288.3|288.1|288.3|288.2|288.3|288.1|3146
1619792790000|2021-04-30 14:26:30|288.2||288.2||288.3||288.2||0
1619792800000|2021-04-30 14:26:40|||||||||1067
1619792820000|2021-04-30 14:27:00|288.3||288.3||288.3||288.3||0
1619792830000|2021-04-30 14:27:10|288.2|288.2|288.2|288.1|288.3|288.2|288.2|288.1|1981
1619792840000|2021-04-30 14:27:20|288.3||288.2||288.3||288.2||132
1619792850000|2021-04-30 14:27:30|288.3|288.2|288.3|288.1|288.3|288.2|288.3|288.1|0
1619792860000|2021-04-30 14:27:40|288.2||288.2||288.2||288.2||0
1619792870000|2021-04-30 14:27:50|||||||||1020
1619792880000|2021-04-30 14:28:00||288||288.1||288.1||288|23146
1619792940000|2021-04-30 14:29:00|||||||||5945
1619792970000|2021-04-30 14:29:30|288.1|288|288|287.9|288.2|288.1|288|287.9|5063
1619792980000|2021-04-30 14:29:40|288.1|288|288.1|288|288.1|288|288.1|288|0
1619793010000|2021-04-30 14:30:10|288|287.9|288.1|288|288.1|288|288|287.9|5550
1619793030000|2021-04-30 14:30:30|||||||||3929
1619793060000|2021-04-30 14:31:00|288|287.9|288|287.9|288|287.9|288|287.9|2559
1619793070000|2021-04-30 14:31:10|||||||||5891
1619793100000|2021-04-30 14:31:40|288.1|288|288.1|288|288.1|288|288.1|287.9|11327
1619793110000|2021-04-30 14:31:50|288|287.9|288.1|288|288.1|288|288|287.9|10237
1619793120000|2021-04-30 14:32:00|288.3|288.1|288.3|288.1|288.3|288.2|288.2|288.1|33805
1619793130000|2021-04-30 14:32:10||288.2||288.1||288.2||288.1|0
1619793140000|2021-04-30 14:32:20|288.2|288.2|288.3|288.1|288.3|288.2|288.2|288.1|0
1619793150000|2021-04-30 14:32:30|288.4|288.2|288.3|288.2|288.4|288.2|288.3|288.2|29528
1619793170000|2021-04-30 14:32:50|288.4||288.3||288.4||288.3||35098
1619793180000|2021-04-30 14:33:00|288.4|288.3|288.4|288.3|288.4|288.3|288.3|288.2|40401
1619793190000|2021-04-30 14:33:10|||||||||5683
1619793200000|2021-04-30 14:33:20|288.3|288.2|288.4|288.3|288.4|288.3|288.3|288.2|4284
1619793220000|2021-04-30 14:33:40|||||||||50
1619793230000|2021-04-30 14:33:50|||||||||5000
1619793240000|2021-04-30 14:34:00|||||||||5978
1619793250000|2021-04-30 14:34:10|||||||||16
1619793260000|2021-04-30 14:34:20|||||||||2000
1619793270000|2021-04-30 14:34:30|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|5000
1619793290000|2021-04-30 14:34:50|||||||||2
1619793310000|2021-04-30 14:35:10|||||||||356
1619793330000|2021-04-30 14:35:30|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|10272
1619793350000|2021-04-30 14:35:50|288.1|288|288.1|288|288.1|288|288.1|287.9|10976
1619793360000|2021-04-30 14:36:00|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|5870
1619793370000|2021-04-30 14:36:10|||||||||1000
1619793390000|2021-04-30 14:36:30|||||||||10938
1619793400000|2021-04-30 14:36:40|||||||||1
1619793420000|2021-04-30 14:37:00|||||||||1367
1619793440000|2021-04-30 14:37:20|||||||||2926
1619793470000|2021-04-30 14:37:50|288.1|288|288|287.9|288.1|288|288|287.9|14460
1619793500000|2021-04-30 14:38:20|287.9|287.8|288|287.9|288|287.9|287.9|287.8|18527
1619793530000|2021-04-30 14:38:50|||||||||4
1619793540000|2021-04-30 14:39:00|||||||||4931
1619793590000|2021-04-30 14:39:50|288.1|288|288.1|288|288.2|288.1|288.1|288|18143
1619793620000|2021-04-30 14:40:20|||||||||3961
1619793660000|2021-04-30 14:41:00|288|287.9|288|287.9|288|287.9|288|287.9|10359
1619793670000|2021-04-30 14:41:10|288.1|288|288|287.9|288.1|288|288|287.8|12024
1619793700000|2021-04-30 14:41:40|288.1|288|288|287.9|288.1|288|288|287.9|8782
1619793720000|2021-04-30 14:42:00|||||||||1617
1619793730000|2021-04-30 14:42:10|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|1760
1619793750000|2021-04-30 14:42:30|||||||||64
1619793770000|2021-04-30 14:42:50|287.8|287.7|287.9|287.8|287.9|287.8|287.8|287.7|3344
1619793780000|2021-04-30 14:43:00|||||||||7500
1619793790000|2021-04-30 14:43:10|||||||||3822
1619793800000|2021-04-30 14:43:20|||||||||150
1619793810000|2021-04-30 14:43:30|288|287.9|287.9|287.8|288|287.9|287.8|287.7|20933
1619793820000|2021-04-30 14:43:40|288|287.9|288|287.9|288|287.9|288|287.8|2310
1619793880000|2021-04-30 14:44:40|288.1|288|288.1|288|288.1|288|288.1|288|9108
1619793890000|2021-04-30 14:44:50|288|287.9|288|287.9|288.1|287.9|288|287.9|10055
1619793920000|2021-04-30 14:45:20|||||||||2
1619793930000|2021-04-30 14:45:30|287.9|287.8|287.9|287.8|288|287.8|287.9|287.8|26524
1619793940000|2021-04-30 14:45:40|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|0
1619793950000|2021-04-30 14:45:50|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|3430
1619793960000|2021-04-30 14:46:00|||||||||1500
1619793970000|2021-04-30 14:46:10||287.5||287.6||287.6||287.5|0
1619793980000|2021-04-30 14:46:20|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.6|3053
1619793990000|2021-04-30 14:46:30|287.9||287.9||287.9||287.9||0
1619794030000|2021-04-30 14:47:10|288|287.8|288|287.9|288|287.9|288|287.8|9520
1619794060000|2021-04-30 14:47:40|288.1|288|288.1|288|288.1|288|288.1|288|5338
1619794080000|2021-04-30 14:48:00|288|287.9|288.1|288|288.1|288|288|287.9|53365
1619794100000|2021-04-30 14:48:20|288|287.9|288|287.8|288|287.9|288|287.8|2201
1619794110000|2021-04-30 14:48:30||287.9||287.9||287.9||287.9|4
1619794140000|2021-04-30 14:49:00|287.9|287.8|287.8|287.7|287.9|287.9|287.8|287.7|3583
1619794160000|2021-04-30 14:49:20|287.9|287.8|287.9|287.7|287.9|287.8|287.8|287.7|8993
1619794170000|2021-04-30 14:49:30||287.8||287.8||287.8||287.8|0
1619794180000|2021-04-30 14:49:40|288|287.9|288|287.9|288|287.9|288|287.9|18061
1619794190000|2021-04-30 14:49:50|288.1|288|288|287.9|288.1|288|288|287.9|5711
1619794200000|2021-04-30 14:50:00|||||||||2923
1619794210000|2021-04-30 14:50:10|||||||||2863
1619794230000|2021-04-30 14:50:30|287.9|287.8|287.9|287.8|288|287.8|287.9|287.8|23326
1619794270000|2021-04-30 14:51:10|288|287.9|288|287.9|288|287.9|288|287.9|8590
1619794300000|2021-04-30 14:51:40|287.9|287.8|288|287.9|288|287.9|287.9|287.8|16487
1619794320000|2021-04-30 14:52:00|287.9|287.8|287.9|287.8|288|287.9|287.9|287.8|2137
1619794360000|2021-04-30 14:52:40|288|287.9|288|287.9|288|287.9|288|287.9|3924
1619794380000|2021-04-30 14:53:00||287.8||287.9||287.9||287.8|5750
1619794410000|2021-04-30 14:53:30|287.9|287.8|288|287.9|288|287.9|287.9|287.8|2591
1619794420000|2021-04-30 14:53:40|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|2072
1619794470000|2021-04-30 14:54:30|288|287.9|288|287.9|288|287.9|288|287.9|8509
1619794490000|2021-04-30 14:54:50|||||||||1500
1619794530000|2021-04-30 14:55:30|||||||||3070
1619794540000|2021-04-30 14:55:40|||||||||400
1619794550000|2021-04-30 14:55:50|||||||||1180
1619794560000|2021-04-30 14:56:00|287.9|287.8|288|287.9|288|287.9|287.9|287.8|8997
1619794570000|2021-04-30 14:56:10|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|1398
1619794590000|2021-04-30 14:56:30|287.8|287.6|287.7|287.6|287.8|287.6|287.7|287.6|15157
1619794600000|2021-04-30 14:56:40|287.8||287.7||287.8||287.7||36772
1619794610000|2021-04-30 14:56:50|287.6|287.5|287.7|287.6|287.7|287.6|287.6|287.5|32955
1619794630000|2021-04-30 14:57:10|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|3360
1619794650000|2021-04-30 14:57:30|287.9|287.8|287.9|287.8|288|287.8|287.9|287.7|17309
1619794660000|2021-04-30 14:57:40|288||287.9||288||287.9||0
1619794700000|2021-04-30 14:58:20|||||||||3600
1619794740000|2021-04-30 14:59:00|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|3394
1619794760000|2021-04-30 14:59:20|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|10126
1619794780000|2021-04-30 14:59:40|||||||||72
1619794800000|2021-04-30 15:00:00|288|287.9|288|287.9|288|287.9|287.9|287.8|31910
1619794810000|2021-04-30 15:00:10|288.1|287.8|288.4|288.3|288.4|288.3|288.1|287.8|61911
1619794830000|2021-04-30 15:00:30|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|33973
1619794840000|2021-04-30 15:00:40|||||||||3836
1619794860000|2021-04-30 15:01:00|288.2|288.1|288.3|288.2|288.3|288.2|288.2|288.1|48175
1619794870000|2021-04-30 15:01:10||288.1||288.2||288.2||288.1|9921
1619794900000|2021-04-30 15:01:40|288.4|288.3|288.5|288.3|288.5|288.4|288.4|288.2|42474
1619794910000|2021-04-30 15:01:50|288.4||288.4||288.4||288.4||2534
1619794930000|2021-04-30 15:02:10|||||||||2939
1619794970000|2021-04-30 15:02:50|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|11655
1619794990000|2021-04-30 15:03:10|288.2|288.1|288.2|288.1|288.3|288.2|288.2|288.1|20402
1619795010000|2021-04-30 15:03:30|288.1|288|288.1|288|288.1|288|288.1|288|5379
1619795020000|2021-04-30 15:03:40|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|9876
1619795050000|2021-04-30 15:04:10|288.3|288.2|288.3|288.1|288.3|288.2|288.2|288.1|16981
1619795060000|2021-04-30 15:04:20|288.2||288.2||288.3||288.2||0
1619795070000|2021-04-30 15:04:30|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|1214
1619795080000|2021-04-30 15:04:40|288.3||288.2||288.3||288.2||8732
1619795090000|2021-04-30 15:04:50||288||288.1||288.1||288|7500
1619795140000|2021-04-30 15:05:40|288.1|288|288.3|288.2|288.3|288.2|288.1|288|20967
1619795170000|2021-04-30 15:06:10|288.4|288.3|288.4|288.3|288.4|288.3|288.4|288.2|25463
1619795190000|2021-04-30 15:06:30|288.5||288.5||288.5||288.5||18419
1619795200000|2021-04-30 15:06:40|288.4||288.4||288.4||288.4||0
1619795210000|2021-04-30 15:06:50|||||||||3285
1619795220000|2021-04-30 15:07:00|288.5|288.4|288.4|288.3|288.5|288.4|288.4|288.3|5357
1619795250000|2021-04-30 15:07:30|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.2|2370
1619795270000|2021-04-30 15:07:50|288.4|288.3|288.4|288.2|288.4|288.3|288.4|288.2|7475
1619795290000|2021-04-30 15:08:10|288.3||288.3||288.3||288.3||0
1619795310000|2021-04-30 15:08:30|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|5310
1619795330000|2021-04-30 15:08:50|||||||||26
1619795340000|2021-04-30 15:09:00||288||288.1||288.1||288|16907
1619795370000|2021-04-30 15:09:30|288.3|288.2|288.3|288.2|288.3|288.2|288.3|288.1|13258
1619795390000|2021-04-30 15:09:50|288.2|288.1|288.2|288|288.3|288.2|288.1|288|13223
1619795400000|2021-04-30 15:10:00|288.1||288.1||288.1||288.1||0
1619795410000|2021-04-30 15:10:10|288|287.9|288|287.9|288|287.9|288|287.9|14794
1619795430000|2021-04-30 15:10:30|288.1|288|288.1|288|288.1|288|288.1|288|5430
1619795440000|2021-04-30 15:10:40|288.2|288.1|288.2|288.1|288.2|288.1|288.2|288.1|25765
1619795460000|2021-04-30 15:11:00|||||||||500
1619795490000|2021-04-30 15:11:30|||||||||3130
1619795510000|2021-04-30 15:11:50|||||||||3155
1619795520000|2021-04-30 15:12:00|||||||||2000
1619795530000|2021-04-30 15:12:10|288.3|288.2|288.2|288.1|288.3|288.2|288.2|288.1|11240
1619795550000|2021-04-30 15:12:30|||||||||1104
1619795570000|2021-04-30 15:12:50|||||||||2107
1619795580000|2021-04-30 15:13:00|||||||||1846
1619795600000|2021-04-30 15:13:20||288||288.1||288.1||288|17422
1619795620000|2021-04-30 15:13:40|||||||||3260
1619795640000|2021-04-30 15:14:00|288.1|288|288.1|288|288.1|288|288.1|288|9083
1619795680000|2021-04-30 15:14:40|288|287.9|288|287.9|288.1|288|288|287.9|16719
1619795690000|2021-04-30 15:14:50||287.8||287.9||287.9||287.8|0
1619795710000|2021-04-30 15:15:10|287.9|287.8|288|287.9|288|287.9|287.9|287.8|4342
1619795740000|2021-04-30 15:15:40|||||||||3158
1619795760000|2021-04-30 15:16:00|287.9|287.8|287.9|287.8|288|287.9|287.9|287.8|9808
1619795780000|2021-04-30 15:16:20|288|287.9|288|287.9|288|287.9|288|287.9|4049
1619795790000|2021-04-30 15:16:30|288.1|288|287.9|287.8|288.1|288|287.9|287.8|52352
1619795800000|2021-04-30 15:16:40|288|287.9|287.9|287.8|288|287.9|287.9|287.8|2146
1619795810000|2021-04-30 15:16:50|||||||||2684
1619795820000|2021-04-30 15:17:00|||||||||8380
1619795840000|2021-04-30 15:17:20||287.7||287.8||287.8||287.7|7116
1619795850000|2021-04-30 15:17:30|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|2
1619795870000|2021-04-30 15:17:50|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.7|15744
1619795900000|2021-04-30 15:18:20|288|287.9|288|287.8|288|287.9|287.9|287.8|10763
1619795910000|2021-04-30 15:18:30||287.9||287.9||287.9||287.9|0
1619795920000|2021-04-30 15:18:40||287.8||287.9||287.9||287.8|0
1619795930000|2021-04-30 15:18:50|288.1||288||288.1||288||0
1619795950000|2021-04-30 15:19:10|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|3401
1619795980000|2021-04-30 15:19:40|287.8|287.7|287.8|287.7|287.8|287.7|287.8|287.7|9311
1619796000000|2021-04-30 15:20:00|287.9|287.8|287.9|287.8|287.9|287.8|287.8|287.7|19911
1619796020000|2021-04-30 15:20:20|||||||||2800
1619796050000|2021-04-30 15:20:50|||||||||40
1619796060000|2021-04-30 15:21:00|||||||||29
1619796080000|2021-04-30 15:21:20|||||||||2231
1619796100000|2021-04-30 15:21:40|287.8|287.7|287.9|287.8|287.9|287.8|287.8|287.7|15064
1619796120000|2021-04-30 15:22:00|288||287.9||288||287.9||6802
1619796140000|2021-04-30 15:22:20|288|287.9|288.1|288|288.1|288|287.9|287.8|90659
1619796150000|2021-04-30 15:22:30|288.2|288.1|288.1|288|288.2|288.1|288|287.9|13516
1619796160000|2021-04-30 15:22:40|288.2|288.1|288.1|288|288.2|288.1|288.1|287.9|14256
1619796170000|2021-04-30 15:22:50|288|287.9|288|287.9|288.1|288|288|287.9|9125
1619796180000|2021-04-30 15:23:00|||||||||3102
1619796200000|2021-04-30 15:23:20|||||||||2958
1619796210000|2021-04-30 15:23:30|||||||||17
1619796250000|2021-04-30 15:24:10|287.9|287.8|288|287.9|288|287.9|287.9|287.8|11370
1619796260000|2021-04-30 15:24:20|||||||||5505
1619796270000|2021-04-30 15:24:30|287.9|287.8|288|287.8|288|287.9|287.9|287.8|10127
1619796290000|2021-04-30 15:24:50|287.9||287.9||287.9||287.9||50
1619796310000|2021-04-30 15:25:10|||||||||921
1619796330000|2021-04-30 15:25:30|||||||||30
1619796350000|2021-04-30 15:25:50|||||||||3078
1619796380000|2021-04-30 15:26:20|||||||||3066
1619796410000|2021-04-30 15:26:50|287.8|287.7|287.9|287.8|287.9|287.8|287.8|287.7|19194
1619796420000|2021-04-30 15:27:00|287.8|287.7|287.7|287.6|287.9|287.8|287.7|287.6|19204
1619796430000|2021-04-30 15:27:10|287.6|287.5|287.6|287.5|287.6|287.5|287.5|287.4|9518
1619796440000|2021-04-30 15:27:20|287.7|287.6|287.7|287.6|287.7|287.6|287.7|287.6|33718
1619796490000|2021-04-30 15:28:10|||||||||3514
1619796500000|2021-04-30 15:28:20|||||||||1224
1619796510000|2021-04-30 15:28:30|287.8|287.7|287.7|287.6|287.8|287.7|287.7|287.6|2962
1619796520000|2021-04-30 15:28:40|||||||||7230
1619796530000|2021-04-30 15:28:50|287.6|287.5|287.6|287.5|287.7|287.6|287.6|287.5|6265
1619796540000|2021-04-30 15:29:00|||||||||1555
1619796550000|2021-04-30 15:29:10|||||||||3292
1619796560000|2021-04-30 15:29:20|287.7|287.6|287.8|287.7|287.8|287.7|287.7|287.5|14929
1619796570000|2021-04-30 15:29:30|287.7|287.6|287.8|287.6|287.8|287.7|287.7|287.6|11446
1619796580000|2021-04-30 15:29:40||287.7||287.6||287.7||287.6|2519
1619796590000|2021-04-30 15:29:50|287.9|287.7|287.8|287.7|288|287.8|287.8|287.7|7205
1620025220000|2021-05-03 07:00:20|277|275|275.2|274.6|277|275.1|273.9|273.1|5578572
1620025230000|2021-05-03 07:00:30|275.3|274.7|276.8|276|276.8|276|275|274.2|80685
1620025240000|2021-05-03 07:00:40|276.9|276.1|280.5|279.7|280.8|279.7|276.9|276.1|157582
1620025250000|2021-05-03 07:00:50|280|279.5|280.1|279.1|281.8|280.5|278.5|278.1|440281
1620025260000|2021-05-03 07:01:00|280.5|280|278.2|277.8|281.3|280.6|278.2|277.8|118660
1620025270000|2021-05-03 07:01:10|278.1|276.9|276.2|275.5|278.2|278|276.2|275.5|134391
1620025280000|2021-05-03 07:01:20|276.5|276.4|277.6|277|277.7|277|276.5|275.5|56805
1620025290000|2021-05-03 07:01:30|277.5|276.8|278.1|277.6|278.4|278.1|277.1|276.8|63363
1620025300000|2021-05-03 07:01:40|278.3|277.7|278.6|278.1|278.7|278.1|278.3|277.7|48613
1620025310000|2021-05-03 07:01:50|278.7|278.7|279.9|278.9|280|278.9|278.7|278.1|70597
1620025320000|2021-05-03 07:02:00|279.8|278.8|280.5|280|282|281.3|279.7|278.8|190789
1620025330000|2021-05-03 07:02:10|280.4|279.6|279.4|278.8|280.5|280.2|279.3|278.7|64482
1620025340000|2021-05-03 07:02:20|279.5|278.7|279.4|278.8|279.8|279.1|278.8|278|269111
1620025350000|2021-05-03 07:02:30|279.5|279|279.9|279.2|280|279.2|279.4|279|11117
1620025360000|2021-05-03 07:02:40|280|279.5|280.6|279.9|280.7|280|280|279.5|9680
1620025370000|2021-05-03 07:02:50|280.5|280|280.6|280|280.7|280|280.4|280|18524
1620025380000|2021-05-03 07:03:00|280|279.9|280.7|280.2|280.7|280.2|279.9|279.5|27095
1620025390000|2021-05-03 07:03:10|280.6|280.1|280.5|280.1|280.6|280.1|280.5|280.1|2050
1620025400000|2021-05-03 07:03:20|280.4|280|279|278.4|280.4|280.1|278.9|278.2|48244
1620025410000|2021-05-03 07:03:30|278.9|278.2|279.3|278.6|279.4|278.7|278.7|278|10851
1620025420000|2021-05-03 07:03:40|279.1|278.5|279.7|279|280.1|279.1|278.8|278.2|106982
1620025430000|2021-05-03 07:03:50|279.6|278.9|279.2|278.4|279.6|278.9|279|278.4|50900
1620025440000|2021-05-03 07:04:00|279.1|278.5|279.6|278.9|279.7|278.9|278.7|278|9260
1620025450000|2021-05-03 07:04:10|279.5|279|279.5|278.9|280|279.2|279.5|278.9|171471
1620025460000|2021-05-03 07:04:20|279.3|279|279.2|278.6|279.3|279|279.1|278.3|20000
1620025470000|2021-05-03 07:04:30|279.1|278.4|278.8|278.2|279.1|278.4|278.8|278.1|4676
1620025480000|2021-05-03 07:04:40|278.7|278.1|278.7|278.1|278.7|278.1|278.7|278|0
1620025490000|2021-05-03 07:04:50|278.8|278.2|279.2|278.6|279.2|278.8|278.8|278.2|11067
1620025500000|2021-05-03 07:05:00|279.1|278.5|278.4|278.1|279.1|278.5|278.4|278|1965
1620025510000|2021-05-03 07:05:10|278.5|278.2|278.4|278|278.5|278.3|277.9|277.5|141802
1620025520000|2021-05-03 07:05:20|278.3|277.8|278.7|278.2|278.7|278.2|278.3|277.7|9624
1620025530000|2021-05-03 07:05:30|||||||||27530
1620025540000|2021-05-03 07:05:40|278.6|278.1|278.5|278.2|278.7|278.4|278.5|278|10626
1620025550000|2021-05-03 07:05:50|278.4|278.1|278.5|278.1|279.1|279|278.4|278|84877
1620025560000|2021-05-03 07:06:00|278.4||278.4||278.4||278.4||0
1620025570000|2021-05-03 07:06:10|278.5|278.2|278.7|278.3|279.1|278.3|278.3|278.1|43492
1620025580000|2021-05-03 07:06:20|278.6|278.2|278.8|278.4|278.8|278.4|278.3|278.1|28682
1620025590000|2021-05-03 07:06:30|278.9|278.5|279.1|278.6|279.2|278.8|278.9|278.5|3586
1620025600000|2021-05-03 07:06:40|279|278.5|279.2|278.7|279.2|278.7|278.9|278.4|1000
1620025610000|2021-05-03 07:06:50|278.9|278.6|280.1|279.5|280.2|279.5|278.8|278.6|236774
1620025620000|2021-05-03 07:07:00|280|279.6|279.8|279.4|280|279.7|279.4|279|64747
1620025630000|2021-05-03 07:07:10|279.7|279.3|279.7|279.4|279.8|279.4|279.5|279.1|15916
1620025640000|2021-05-03 07:07:20|||||||||336
1620025650000|2021-05-03 07:07:30|279.6||279.7||279.7||279.6||17417
1620025660000|2021-05-03 07:07:40|279.6|279.3|279.4|279.1|279.6|279.3|279.4|279|25840
1620025670000|2021-05-03 07:07:50|279.3|279|279|278.7|279.3|279|279|278.7|7405
1620025680000|2021-05-03 07:08:00|279.2|278.8|279.2|278.8|279.3|278.8|278.9|278.7|8481
1620025690000|2021-05-03 07:08:10|279.1|279|279.1|278.8|279.1|279|279.1|278.7|3131
1620025700000|2021-05-03 07:08:20|279|279|279|278.8|279.1|279|279|278.8|700
1620025710000|2021-05-03 07:08:30|278.9|278.7|278.7|278.5|278.9|278.7|278.6|278.2|20819
1620025720000|2021-05-03 07:08:40|278.6|278.4|278.8|278.5|279|278.6|278.6|278.3|22428
1620025730000|2021-05-03 07:08:50|278.7|278.3|278.7|278.6|278.7|278.6|278.6|278.2|8080
1620025740000|2021-05-03 07:09:00|278.8|278.5|278.8|278.6|278.8|278.6|278.8|278.5|21885
1620025750000|2021-05-03 07:09:10|278.7|278.5|278.7|278.6|278.7|278.6|278.7|278.5|5878
1620025760000|2021-05-03 07:09:20|278.8|278.7|278.8|278.6|279.7|279.2|278.8|278.6|36593
1620025770000|2021-05-03 07:09:30|278.7|278.7|279.1|278.6|279.4|279.1|278.7|278.5|133373
1620025780000|2021-05-03 07:09:40|279|278.7|278.5|278.1|279|278.7|278.4|278|23133
1620025790000|2021-05-03 07:09:50|278.4|278|278.5|278|278.6|278.2|278.2|277.8|53589
1620025800000|2021-05-03 07:10:00|278.4|278.1|278.6|278.3|278.9|278.3|278.3|277.8|12409
1620025810000|2021-05-03 07:10:10|278.5|278.2|278.3|278|278.5|278.2|278.2|277.8|26598
1620025820000|2021-05-03 07:10:20|278.2|278.1|278.5|278|278.7|278.2|278.2|278|6871
1620025830000|2021-05-03 07:10:30|278.4|278.1|278.7|278.3|278.7|278.3|278.4|278.1|1516
1620025840000|2021-05-03 07:10:40|278.6||278.6||278.6||278.6||0
1620025850000|2021-05-03 07:10:50|278.5|278.2|278.2|277.9|278.5|278.2|278.1|277.8|16431
1620025870000|2021-05-03 07:11:10|278.1|278|278.5|277.9|278.5|278|278|277.8|31120
1620025880000|2021-05-03 07:11:20|278.2|278|278.5|278|278.5|278.1|278|277.8|16560
1620025890000|2021-05-03 07:11:30|278.4|278.1|278.5|278|278.5|278.4|278.2|278|21328
1620025900000|2021-05-03 07:11:40|278.1|278.1|278.5|278.1|278.7|278.2|278.1|278|18170
1620025910000|2021-05-03 07:11:50|278.4|278|278.4|278|278.5|278.1|278.3|278|1711
1620025920000|2021-05-03 07:12:00|278.3|277.9|278.1|277.8|278.3|277.9|277.9|277.7|22410
1620025930000|2021-05-03 07:12:10|278|277.7|278.1|278|278.1|278|278|277.6|27003
1620025940000|2021-05-03 07:12:20|278|277.8|278.1|277.9|278.1|277.9|278|277.6|25861
1620025950000|2021-05-03 07:12:30|278|278|278.1|277.7|278.1|278|278|277.7|42623
1620025960000|2021-05-03 07:12:40|278|277.8|277.7|277.2|278.1|278|277.5|277.1|56991
1620025970000|2021-05-03 07:12:50|277.5|277.3|277.7|277.2|277.7|277.3|277.3|277.1|12900
1620025980000|2021-05-03 07:13:00|277.5|277.1|277.4|277.2|277.7|277.2|277.4|277.1|5000
1620025990000|2021-05-03 07:13:10|277.5|277.1|277.7|277.3|278.1|278|277.4|277.1|74806
1620026000000|2021-05-03 07:13:20|277.6|277.4|277.6|277.3|277.6|277.4|277.6|277.3|13
1620026010000|2021-05-03 07:13:30|277.5|277.4|277.7|277.5|277.7|277.5|277.5|277.2|26889
1620026020000|2021-05-03 07:13:40|277.6|277.4|277.9|277.5|278.1|277.8|277.5|277.3|111489
1620026030000|2021-05-03 07:13:50|278|277.6|277.8|277.6|278|277.6|277.8|277.6|0
1620026040000|2021-05-03 07:14:00|277.7|277.7|277.7|277.5|277.8|277.7|277.7|277.5|6600
1620026050000|2021-05-03 07:14:10|277.8|277.6|277.8|277.7|277.8|277.7|277.8|277.6|8065
1620026060000|2021-05-03 07:14:20|277.7|277.6|276.7|276.5|277.9|277.6|276.7|276.3|302972
1620026070000|2021-05-03 07:14:30|276.8|276.6|276.9|276.6|276.9|276.6|276.8|276.6|1
1620026080000|2021-05-03 07:14:40|276.8|276.5|276.7|276.5|277|276.6|276.6|276.2|30878
1620026090000|2021-05-03 07:14:50|276.8|276.6|276.7|276.4|277.1|276.6|276.6|276.4|32822
1620026100000|2021-05-03 07:15:00|276.6|276.5|276.7|276.5|276.7|276.6|276.6|276.4|8605
1620026110000|2021-05-03 07:15:10|276.6|276.4|275.8|275.6|276.6|276.4|275.3|275|369465
1620026120000|2021-05-03 07:15:20|275.9|275.7|276.7|276.3|276.7|276.3|275.9|275.7|86172
1620026130000|2021-05-03 07:15:30|276.6|276.2|276|275.7|276.6|276.3|275|274.9|344795
1620026140000|2021-05-03 07:15:40|275.9|275.6|276.2|275.9|276.2|275.9|275.9|275.6|6071
1620026150000|2021-05-03 07:15:50|276.1|275.8|276.6|276.4|276.7|276.4|276|275.8|21821
1620026160000|2021-05-03 07:16:00|276.7|276.5|277.6|277.4|277.6|277.4|276.7|276.5|17764
1620026170000|2021-05-03 07:16:10|277.5|277.3|278.1|277.9|278.2|278.1|277.5|277.3|70247
1620026180000|2021-05-03 07:16:20|277.9|277.8|277.2|277.1|278|277.8|277.2|277|12297
1620026190000|2021-05-03 07:16:30|277.3|277.2|277.4|277.2|277.6|277.3|276.8|276.7|49760
1620026200000|2021-05-03 07:16:40|277.3|277.1|277.3|277.2|277.4|277.3|277.1|277|13195
1620026210000|2021-05-03 07:16:50|277.4|277.3|277.4|277.2|277.6|277.3|277.4|277.2|2781
1620026220000|2021-05-03 07:17:00|277.5|277.3|277.4|277.2|277.6|277.4|277.4|277.2|6959
1620026230000|2021-05-03 07:17:10|277.3|277|277.6|277.3|277.6|277.3|277.2|277|15017
1620026240000|2021-05-03 07:17:20|277.5|277.4|277.5|277.4|277.5|277.4|277.4|277.3|5850
1620026250000|2021-05-03 07:17:30|277.6|277.5|277.3|277.1|277.7|277.5|277.2|277|57128
1620026260000|2021-05-03 07:17:40|277.2|277.2|277.1|276.9|277.2|277.2|276.8|276.6|45913
1620026270000|2021-05-03 07:17:50|||||||||20
1620026280000|2021-05-03 07:18:00|277|276.8|277.1|277|277.4|277.2|276.9|276.7|82835
1620026290000|2021-05-03 07:18:10|277.2|277.1|277.3|277.1|277.5|277.3|277.2|277|32801
1620026310000|2021-05-03 07:18:30|277.2||277.2||277.2||277.2||0
1620026320000|2021-05-03 07:18:40|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|13032
1620026350000|2021-05-03 07:19:10|277.2|277.2|277.4|277.2|277.5|277.2|277.2|277.1|18643
1620026360000|2021-05-03 07:19:20|277.5|277.3|277.6|277.5|277.7|277.5|277.5|277.3|33853
1620026370000|2021-05-03 07:19:30|277.5|277.4|277.7|277.6|277.8|277.6|277.5|277.3|56743
1620026380000|2021-05-03 07:19:40|277.6|277.5|277.5|277.3|277.7|277.6|277.5|277.3|41269
1620026390000|2021-05-03 07:19:50|277.4|277.2|277.2|277.1|277.5|277.3|277.1|277|42416
1620026400000|2021-05-03 07:20:00|277.1|277|277.1|276.9|277.2|277|276.5|276.3|100721
1620026410000|2021-05-03 07:20:10|277|276.8|277.2|277|277.4|277.2|276.8|276.7|90223
1620026420000|2021-05-03 07:20:20|277.1|276.8|276.6|276.5|277.1|277|276.6|276.4|25687
1620026430000|2021-05-03 07:20:30|276.7|276.6|276.7|276.6|277|276.8|276.7|276.5|11492
1620026440000|2021-05-03 07:20:40|276.6|276.5|277|276.8|277|276.8|276.6|276.4|26362
1620026450000|2021-05-03 07:20:50|276.9|276.7|276.8|276.7|277|276.8|276.8|276.6|25886
1620026460000|2021-05-03 07:21:00|276.7|276.6|276.7|276.5|276.9|276.8|276.4|276.2|62930
1620026470000|2021-05-03 07:21:10|276.8|276.6|276.9|276.6|276.9|276.7|276.6|276.5|34818
1620026480000|2021-05-03 07:21:20|277|276.7|276.9|276.6|277|276.9|276.8|276.6|30273
1620026490000|2021-05-03 07:21:30|276.8|276.7|276.9|276.8|276.9|276.8|276.7|276.6|9037
1620026510000|2021-05-03 07:21:50|277|276.7|277|276.9|277|276.9|276.9|276.7|68700
1620026520000|2021-05-03 07:22:00|276.9|276.8|277|276.9|277|276.9|276.9|276.8|7055
1620026530000|2021-05-03 07:22:10|276.9|276.8|276.6|276.4|277|276.9|276.4|276.3|81794
1620026540000|2021-05-03 07:22:20|276.7|276.5|277|276.8|277|276.9|276.7|276.4|46176
1620026550000|2021-05-03 07:22:30|276.9|276.9|277|276.8|277|276.9|276.9|276.8|10495
1620026560000|2021-05-03 07:22:40|276.9|276.7|277|276.8|277.1|276.9|276.6|276.4|52386
1620026570000|2021-05-03 07:22:50|277.2|277.1|277.2|277|277.2|277.1|277.1|277|50500
1620026580000|2021-05-03 07:23:00|277.1|276.9|277|276.8|277.1|276.9|277|276.8|15105
1620026590000|2021-05-03 07:23:10|276.9|276.7|276.3|276.1|276.9|276.7|276.3|276|39970
1620026600000|2021-05-03 07:23:20|276.2|275.9|276|275.7|276.2|276|275.8|275.7|45914
1620026610000|2021-05-03 07:23:30|275.9|275.8|276|275.8|276|275.8|275.9|275.8|3000
1620026620000|2021-05-03 07:23:40|276.1|275.9|276.4|276.1|276.7|276.5|276.1|275.9|146325
1620026630000|2021-05-03 07:23:50|276.3|276|276.3|276|276.6|276.4|276.2|275.9|33363
1620026640000|2021-05-03 07:24:00|276|275.9|276.3|276.1|276.3|276.2|276|275.9|3892
1620026650000|2021-05-03 07:24:10|276.2|276|276.2|276|276.2|276.1|276.2|276|10083
1620026660000|2021-05-03 07:24:20|276.3|276.1|276.5|276.3|276.5|276.3|276.3|276|15329
1620026670000|2021-05-03 07:24:30|276.4||276.4||276.4||276.4||0
1620026680000|2021-05-03 07:24:40|276.3|276.2|276.3|276.1|276.3|276.2|276.2|276|15587
1620026690000|2021-05-03 07:24:50|276.4|276.2|276.4|276.2|276.4|276.2|276.4|276.2|0
1620026700000|2021-05-03 07:25:00|276.3|276.1|276.4|276.2|276.6|276.4|276.2|276|47889
1620026710000|2021-05-03 07:25:10|276.3|276.1|276.7|276.5|276.7|276.5|276.2|276|110102
1620026720000|2021-05-03 07:25:20|276.8|276.6|276.9|276.7|276.9|276.7|276.8|276.6|2314
1620026730000|2021-05-03 07:25:30|276.8|276.8|276.7|276.5|276.8|276.8|276.5|276.3|51497
1620026740000|2021-05-03 07:25:40|276.8|276.6|276.7|276.6|276.8|276.7|276.7|276.5|25386
1620026750000|2021-05-03 07:25:50|276.6|276.5|276.7|276.5|276.7|276.5|276.6|276.5|5664
1620026760000|2021-05-03 07:26:00||276.6||276.5||276.6||276.5|0
1620026780000|2021-05-03 07:26:20|276.6|276.4|276.6|276.4|276.7|276.5|276.5|276.3|22507
1620026790000|2021-05-03 07:26:30|276.5|276.5|276.4|276.3|276.5|276.5|276.4|276.2|36840
1620026800000|2021-05-03 07:26:40|276.3|276.2|276.6|276.4|277.1|276.8|276.2|276.1|237009
1620026810000|2021-05-03 07:26:50|276.5|276.3|276.7|276.5|276.7|276.6|276.5|276.3|32352
1620026820000|2021-05-03 07:27:00|276.6|276.6|276.7|276.5|276.9|276.7|276.6|276.5|16191
1620026830000|2021-05-03 07:27:10|276.6|276.6|276.6|276.4|276.6|276.6|276.5|276.4|3675
1620026840000|2021-05-03 07:27:20|276.7|276.5|276.8|276.6|276.8|276.6|276.7|276.5|11784
1620026850000|2021-05-03 07:27:30|276.7|276.5|276.7|276.5|276.7|276.5|276.7|276.5|5000
1620026860000|2021-05-03 07:27:40|276.6||276.6||276.7||276.6||0
1620026870000|2021-05-03 07:27:50|276.5|276.4|276|275.9|276.6|276.4|275.9|275.6|88825
1620026880000|2021-05-03 07:28:00|||||||||2000
1620026890000|2021-05-03 07:28:10|275.9|275.7|275.7|275.6|276.1|276|275.7|275.6|71155
1620026900000|2021-05-03 07:28:20|275.6|275.5|275.6|275.4|275.6|275.5|275.5|275.4|14233
1620026910000|2021-05-03 07:28:30|275.5||275.5||275.5||275.5||1959
1620026920000|2021-05-03 07:28:40|275.4|275.3|275.5|275.3|275.5|275.4|275.4|275.3|5208
1620026930000|2021-05-03 07:28:50|275.4|275.4|275.5|275.4|275.5|275.4|275.4|275.4|0
1620026950000|2021-05-03 07:29:10|275.4|275.3|275.6|275.4|275.8|275.5|275.4|275.3|25969
1620026960000|2021-05-03 07:29:20|275.7|275.5|275.7|275.5|275.7|275.6|275.7|275.5|1964
1620026970000|2021-05-03 07:29:30|275.8|275.6|275.9|275.6|275.9|275.7|275.8|275.6|6537
1620026980000|2021-05-03 07:29:40||275.7||275.6||275.7||275.6|0
1620026990000|2021-05-03 07:29:50|275.8|275.7|275.7|275.5|275.8|275.7|275.7|275.5|146
1620027000000|2021-05-03 07:30:00|275.8|275.6|276|275.8|276|275.9|275.8|275.5|8597
1620027010000|2021-05-03 07:30:10|276.1|275.9|276.5|276.2|276.5|276.2|276.1|275.9|12102
1620027020000|2021-05-03 07:30:20|276.4|276.3|276.3|276.1|276.4|276.4|276.2|276|24436
1620027030000|2021-05-03 07:30:30|276.4|276.2|276.3|276.2|276.4|276.3|276.2|276.1|40292
1620027040000|2021-05-03 07:30:40|276.2|276.1|276.2|276.1|276.2|276.2|276.1|276|22249
1620027050000|2021-05-03 07:30:50|276.3|276.2|276.2|276|276.4|276.2|276.1|276|15090
1620027070000|2021-05-03 07:31:10|276.1|275.9|276.1|276|276.2|276|276.1|275.9|30646
1620027100000|2021-05-03 07:31:40|276|275.9|275.8|275.7|276|276|275.8|275.7|19726
1620027110000|2021-05-03 07:31:50|275.9|275.8|276|275.8|276.1|275.9|275.8|275.7|28287
1620027130000|2021-05-03 07:32:10|275.9|275.9|275.9|275.8|276|275.9|275.9|275.8|27146
1620027140000|2021-05-03 07:32:20|276|275.9|276.1|276|276.2|276|276|275.9|10993
1620027180000|2021-05-03 07:33:00|276.2|276.1|276.9|276.7|277|276.8|276.2|276.1|539043
1620027190000|2021-05-03 07:33:10|276.8|276.8|276.6|276.4|277|276.9|276.4|276.2|130157
1620027200000|2021-05-03 07:33:20|276.7|276.5|276.7|276.5|276.7|276.6|276.7|276.4|16273
1620027230000|2021-05-03 07:33:50|276.6|276.6|276.7|276.5|276.7|276.6|276.6|276.5|17801
1620027240000|2021-05-03 07:34:00||276.6||276.6||276.6||276.6|1000
1620027250000|2021-05-03 07:34:10|276.6|276.5|276.6|276.5|276.6|276.5|276.5|276.3|23328
1620027260000|2021-05-03 07:34:20|276.5|276.3|276.7|276.5|276.7|276.6|276.4|276.3|51111
1620027270000|2021-05-03 07:34:30|276.6|276.4|276.2|276|276.6|276.4|276.2|276|43510
1620027280000|2021-05-03 07:34:40|276.1|275.9|276.3|276.1|276.4|276.2|276.1|275.9|43019
1620027300000|2021-05-03 07:35:00||276.2||276.2||276.2||276.2|0
1620027310000|2021-05-03 07:35:10|||||||||1000
1620027320000|2021-05-03 07:35:20|||||||||2190
1620027330000|2021-05-03 07:35:30|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.2|26044
1620027340000|2021-05-03 07:35:40|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.3|175418
1620027350000|2021-05-03 07:35:50|276.6|276.5|276.4|276.3|276.7|276.5|276.4|276.3|117967
1620027360000|2021-05-03 07:36:00|276.3|276.2|276.6|276.5|276.6|276.5|276.3|276.2|36412
1620027380000|2021-05-03 07:36:20||276.4||276.5||276.5||276.4|18119
1620027390000|2021-05-03 07:36:30||276.4||276.5||276.5||276.4|10000
1620027400000|2021-05-03 07:36:40|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|13773
1620027410000|2021-05-03 07:36:50||276.4||276.5||276.5||276.4|25871
1620027420000|2021-05-03 07:37:00||276.4||276.5||276.5||276.4|12529
1620027430000|2021-05-03 07:37:10|||||||||1000
1620027440000|2021-05-03 07:37:20||276.4||276.5||276.5||276.4|47673
1620027450000|2021-05-03 07:37:30||276.4||276.5||276.5||276.4|13646
1620027460000|2021-05-03 07:37:40|||||||||1057
1620027470000|2021-05-03 07:37:50|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.4|109048
1620027480000|2021-05-03 07:38:00||276.4||276.5||276.5||276.4|22949
1620027490000|2021-05-03 07:38:10|276.5|276.4|275.9|275.8|276.6|276.4|275.9|275.8|70546
1620027500000|2021-05-03 07:38:20|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.6|6948
1620027510000|2021-05-03 07:38:30|276|275.9|275.9|275.7|276|275.9|275.9|275.7|6702
1620027520000|2021-05-03 07:38:40|275.8|275.8|276|275.9|276.1|276|275.8|275.8|23877
1620027530000|2021-05-03 07:38:50|275.9|275.8|276|275.9|276.1|276|275.9|275.8|10256
1620027540000|2021-05-03 07:39:00|276.1|275.8|276.1|276|276.1|276|276|275.8|35187
1620027550000|2021-05-03 07:39:10|276|275.9|276|275.9|276|275.9|276|275.9|3898
1620027560000|2021-05-03 07:39:20|||||||||1500
1620027570000|2021-05-03 07:39:30|276.1|276|275.9|275.8|276.3|276.2|275.9|275.8|156530
1620027580000|2021-05-03 07:39:40|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|6196
1620027590000|2021-05-03 07:39:50|275.9|275.8|275.9|275.7|275.9|275.8|275.9|275.7|6338
1620027600000|2021-05-03 07:40:00|275.8|275.8|276.1|275.9|276.1|276|275.8|275.8|25446
1620027610000|2021-05-03 07:40:10|276||276||276||276||250
1620027620000|2021-05-03 07:40:20|275.9|275.8|276|275.8|276|275.8|275.9|275.7|3098
1620027630000|2021-05-03 07:40:30|275.9||275.9||275.9||275.9||3800
1620027640000|2021-05-03 07:40:40|276|275.9|276.1|275.9|276.1|276|276|275.9|10876
1620027670000|2021-05-03 07:41:10|276|276|276|275.9|276.1|276|276|275.9|13192
1620027680000|2021-05-03 07:41:20|275.9|275.8|276|275.9|276|275.9|275.9|275.8|13350
1620027690000|2021-05-03 07:41:30|276.1|276|276|275.9|276.1|276|276|275.9|17351
1620027700000|2021-05-03 07:41:40|276.1|275.8|276|275.9|276.1|275.9|275.9|275.8|99483
1620027710000|2021-05-03 07:41:50|||||||||2000
1620027740000|2021-05-03 07:42:20|276.1|276|276.1|275.9|276.1|276|275.9|275.8|64171
1620027750000|2021-05-03 07:42:30|276.2|276|276.3|276.1|276.3|276.1|276.2|276|86915
1620027760000|2021-05-03 07:42:40|276.2||276.2||276.3||276.2||0
1620027770000|2021-05-03 07:42:50|||||||||30854
1620027780000|2021-05-03 07:43:00|276.1|276|276.2|276.1|276.2|276.1|276.1|276|55808
1620027790000|2021-05-03 07:43:10|276.3|276.2|276.4|276.3|276.6|276.4|276.2|276.2|78352
1620027820000|2021-05-03 07:43:40|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|3414
1620027830000|2021-05-03 07:43:50|276.2|276.1|276.2|276|276.2|276.1|276.2|276|28204
1620027840000|2021-05-03 07:44:00|276.3|276.1|276.2|276.1|276.3|276.1|276.2|276.1|0
1620027850000|2021-05-03 07:44:10|276.1|276|276.3|276.2|276.4|276.2|276.1|276|53202
1620027860000|2021-05-03 07:44:20|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.2|3048
1620027870000|2021-05-03 07:44:30|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.2|6420
1620027890000|2021-05-03 07:44:50|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.2|16387
1620027900000|2021-05-03 07:45:00|276.5|276.4|276.4|276.3|276.5|276.4|276.4|276.3|47389
1620027910000|2021-05-03 07:45:10|276.3|276.2|276.4|276.2|276.4|276.2|276.3|276.2|7568
1620027920000|2021-05-03 07:45:20|276.5|276.3|276.4|276.2|276.5|276.3|276.4|276.2|500
1620027930000|2021-05-03 07:45:30|276.3|276.3|276.5|276.4|276.5|276.4|276.3|276.3|9266
1620027940000|2021-05-03 07:45:40|276.4|276.2|276.4|276.2|276.4|276.3|276.3|276.2|15650
1620027950000|2021-05-03 07:45:50|276.3|276.3|276.4|276.3|276.4|276.3|276.2|276|33167
1620027960000|2021-05-03 07:46:00|||||||||2979
1620027970000|2021-05-03 07:46:10|276.3|276.1|276.4|276.3|276.4|276.3|276.3|276.1|25580
1620027980000|2021-05-03 07:46:20|276.3|276.1|276.4|276.3|276.4|276.3|276.3|276.1|19722
1620028000000|2021-05-03 07:46:40|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.2|6160
1620028010000|2021-05-03 07:46:50|276.3|276.2|276.1|276|276.3|276.2|276|275.9|63119
1620028020000|2021-05-03 07:47:00|276|275.9|275.9|275.8|276|275.9|275.9|275.7|30769
1620028030000|2021-05-03 07:47:10|275.8|275.7|275.8|275.7|275.8|275.7|275.7|275.5|10199
1620028040000|2021-05-03 07:47:20|275.7|275.5|275.8|275.7|275.9|275.7|275.7|275.5|23509
1620028050000|2021-05-03 07:47:30|||||||||1811
1620028060000|2021-05-03 07:47:40|||||||||2500
1620028070000|2021-05-03 07:47:50|275.9|275.8|276|275.8|276|275.8|275.9|275.8|9435
1620028080000|2021-05-03 07:48:00|275.9|275.9|275.9|275.8|276|275.9|275.9|275.8|32166
1620028090000|2021-05-03 07:48:10|276|275.9|276.1|275.9|276.1|275.9|276|275.9|24638
1620028110000|2021-05-03 07:48:30|276|275.8|275.8|275.7|276|275.8|275.8|275.6|12319
1620028120000|2021-05-03 07:48:40|275.9|275.8|275.9|275.7|275.9|275.8|275.8|275.7|49916
1620028130000|2021-05-03 07:48:50|276|275.8|275.9|275.7|276|275.8|275.9|275.7|9150
1620028140000|2021-05-03 07:49:00|275.8||275.8||275.8||275.8||0
1620028150000|2021-05-03 07:49:10|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|4574
1620028160000|2021-05-03 07:49:20|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|9628
1620028170000|2021-05-03 07:49:30|275.6|275.5|275.7|275.6|275.7|275.6|275.5|275.4|33490
1620028180000|2021-05-03 07:49:40|275.8|275.7|275.8|275.6|275.8|275.7|275.7|275.6|21698
1620028190000|2021-05-03 07:49:50|275.7||275.7||275.7||275.7||0
1620028200000|2021-05-03 07:50:00|275.8||275.7||275.8||275.7||27002
1620028210000|2021-05-03 07:50:10|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|35586
1620028220000|2021-05-03 07:50:20|276|275.9|276.1|276|276.2|276.1|276|275.9|31879
1620028230000|2021-05-03 07:50:30|276.2|276.1|276.2|276.1|276.2|276.1|276|275.9|31705
1620028240000|2021-05-03 07:50:40|276.3|276|276.2|276.1|276.3|276.2|276.1|276|75424
1620028250000|2021-05-03 07:50:50|276.3|276.2|276.3|276.1|276.3|276.2|276.2|276.1|35827
1620028260000|2021-05-03 07:51:00|276.2|276.2|276.5|276.4|276.5|276.4|276.2|276.1|62801
1620028270000|2021-05-03 07:51:10|276.6|276.5|276.8|276.6|276.8|276.6|276.5|276.5|62757
1620028280000|2021-05-03 07:51:20|276.7|276.5|276.4|276.3|276.7|276.5|276.4|276.3|16423
1620028290000|2021-05-03 07:51:30|276.5|276.4|276.6|276.4|276.6|276.4|276.5|276.4|10406
1620028300000|2021-05-03 07:51:40|276.7|276.5|276.9|276.7|276.9|276.7|276.7|276.5|22098
1620028310000|2021-05-03 07:51:50|276.8|276.6|276.7|276.6|276.9|276.6|276.7|276.6|24802
1620028330000|2021-05-03 07:52:10|276.6|276.5|276.7|276.6|276.7|276.6|276.6|276.5|5606
1620028360000|2021-05-03 07:52:40|276.8|276.5|276.9|276.7|276.9|276.7|276.8|276.5|60754
1620028370000|2021-05-03 07:52:50|276.8|276.6|276.9|276.7|276.9|276.8|276.5|276.2|148427
1620028380000|2021-05-03 07:53:00|277|276.8|277.1|277|277.2|277|276.9|276.8|85389
1620028390000|2021-05-03 07:53:10|||||||||998
1620028400000|2021-05-03 07:53:20|277.2|277.1|277.2|277.1|277.2|277.1|277|276.9|53592
1620028410000|2021-05-03 07:53:30|277.3|277.2|277.4|277.2|277.4|277.2|277.3|277.2|9537
1620028470000|2021-05-03 07:54:30|277.3|277.1|277.2|277.1|277.3|277.1|277.2|277.1|22155
1620028480000|2021-05-03 07:54:40|277.1|277|277.4|277.3|277.5|277.3|277|276.9|96202
1620028490000|2021-05-03 07:54:50|277.3|277.2|278|277.8|278|277.8|277.3|277.1|84129
1620028500000|2021-05-03 07:55:00|277.9|277.9|277.4|277.1|277.9|277.9|277.4|277.1|39921
1620028510000|2021-05-03 07:55:10|277.2||277.3||277.4||277.2||6138
1620028520000|2021-05-03 07:55:20|277.2||277.2||277.2||277.2||5000
1620028540000|2021-05-03 07:55:40||277||277||277||277|3274
1620028550000|2021-05-03 07:55:50|277.1||277.1||277.1||277.1||0
1620028560000|2021-05-03 07:56:00|277.2|276.9|277.1|277|277.3|277.2|277.1|276.9|135101
1620028570000|2021-05-03 07:56:10||276.9||276.9||276.9||276.9|2909
1620028590000|2021-05-03 07:56:30|277.2|277|277.7|277.6|277.7|277.6|277.2|277|61229
1620028600000|2021-05-03 07:56:40|277.8|277.7|278.2|278|278.4|278.1|277.8|277.7|53681
1620028610000|2021-05-03 07:56:50|278.3|278.1|278.1|277.9|278.5|278.3|278.1|277.9|15349
1620028630000|2021-05-03 07:57:10|278|277.8|277.9|277.7|278|277.8|277.9|277.6|15732
1620028650000|2021-05-03 07:57:30|277.8|277.6|277.7|277.6|277.8|277.6|277.7|277.5|9709
1620028660000|2021-05-03 07:57:40|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|15269
1620028670000|2021-05-03 07:57:50|277.4|277.3|277.4|277.2|277.4|277.3|277.3|277.2|7541
1620028680000|2021-05-03 07:58:00|277.3||277.3||277.3||277.3||1000
1620028690000|2021-05-03 07:58:10|277.2|277.1|277.4|277.3|277.4|277.3|277.2|277|33254
1620028700000|2021-05-03 07:58:20|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|32214
1620028710000|2021-05-03 07:58:30|277.7|277.5|277.7|277.5|277.8|277.7|277.7|277.5|14419
1620028720000|2021-05-03 07:58:40|277.8|277.6|277.9|277.7|277.9|277.8|277.8|277.6|6896
1620028730000|2021-05-03 07:58:50|278|277.8|278.1|278|278.1|278|277.9|277.7|82159
1620028740000|2021-05-03 07:59:00|278|277.9|278|277.9|278|277.9|278|277.9|13400
1620028750000|2021-05-03 07:59:10||277.8||277.9||277.9||277.7|17775
1620028760000|2021-05-03 07:59:20|278.1|278|278.2|278.1|278.2|278.1|278.1|278|15004
1620028770000|2021-05-03 07:59:30||278||278||278||278|6160
1620028780000|2021-05-03 07:59:40|278.1|277.9|278.1|278|278.1|278|278.1|277.9|1259
1620028790000|2021-05-03 07:59:50|278.2|277.9|278.2|278|278.2|278.1|278.1|277.9|25975
1620028800000|2021-05-03 08:00:00|278.3|278.1|278.3|278.1|278.3|278.2|278.2|278.1|34868
1620028810000|2021-05-03 08:00:10|278.4|278.2|278.3|278.2|278.4|278.3|278.3|278.2|24093
1620028820000|2021-05-03 08:00:20|278.4|278.3|278.8|278.7|278.8|278.7|278.3|278.1|87083
1620028830000|2021-05-03 08:00:30|278.7|278.6|278.4|278.2|278.7|278.6|278.4|278.2|4061
1620028840000|2021-05-03 08:00:40||278.3||278.2||278.3||278.2|750
1620028860000|2021-05-03 08:01:00|278.3|278.1|278.3|278|278.3|278.1|278.3|278|0
1620028870000|2021-05-03 08:01:10|278.2|278.2|278.3|278.2|278.3|278.2|278.2|278.1|14241
1620028880000|2021-05-03 08:01:20|278.5|278.3|278.4|278.3|278.5|278.3|278.4|278.3|12102
1620028900000|2021-05-03 08:01:40|278.5|278.2|278.3|278.2|278.6|278.4|278.3|278.2|39040
1620028910000|2021-05-03 08:01:50|278.2|278.1|278.2|278|278.2|278.1|278.2|278|4339
1620028920000|2021-05-03 08:02:00|278.1|277.9|278.3|278.1|278.3|278.1|277.9|277.7|79665
1620028940000|2021-05-03 08:02:20|278.2|278|278.2|278|278.2|278|278.2|278|1259
1620028950000|2021-05-03 08:02:30|278.1|277.9|278.3|278.1|278.3|278.2|278.1|277.9|89201
1620028960000|2021-05-03 08:02:40|278.2|278|278.1|278|278.3|278|278.1|278|4128
1620028970000|2021-05-03 08:02:50|278|277.9|277.4|277.3|278.1|278|277.4|277.2|52824
1620028980000|2021-05-03 08:03:00|277.5|277.4|278.2|278.1|278.4|278.2|277.5|277.4|77060
1620028990000|2021-05-03 08:03:10|278.3|278|278.2|278.1|278.5|278.4|278.2|278|40112
1620029000000|2021-05-03 08:03:20||278||278.1||278.1||278|5000
1620029010000|2021-05-03 08:03:30|278.1|278|278.1|277.9|278.1|278|278|277.9|10607
1620029020000|2021-05-03 08:03:40|278|277.6|277.6|277.4|278|277.8|277.5|277.4|78730
1620029030000|2021-05-03 08:03:50|277.5|277.3|277|276.8|277.5|277.3|276.9|276.8|91186
1620029040000|2021-05-03 08:04:00|276.9|276.9|276.9|276.7|277.1|276.9|276.9|276.7|19987
1620029050000|2021-05-03 08:04:10|277|276.9|277|276.9|277.1|277|277|276.9|19190
1620029060000|2021-05-03 08:04:20|276.9|276.8|277.1|277|277.1|277|276.9|276.8|39327
1620029070000|2021-05-03 08:04:30|277.3|277.1|277.2|277|277.4|277.2|277.1|277|40888
1620029080000|2021-05-03 08:04:40|277.1|276.9|277.1|277|277.1|277|277|276.9|15411
1620029100000|2021-05-03 08:05:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|6856
1620029110000|2021-05-03 08:05:10|277.3|277.2|277.1|277|277.3|277.2|277.1|277|15371
1620029160000|2021-05-03 08:06:00|||||||||900
1620029170000|2021-05-03 08:06:10|277.2|277.1|277.2|277|277.4|277.3|277.1|277|68245
1620029180000|2021-05-03 08:06:20|277.1|276.9|277|276.9|277.1|277|276.9|276.8|43544
1620029190000|2021-05-03 08:06:30|277.1|277|277.1|276.9|277.1|277|277.1|276.9|15751
1620029200000|2021-05-03 08:06:40|277|277|277.1|276.9|277.1|277|277|276.9|3586
1620029210000|2021-05-03 08:06:50|277||277||277||277||0
1620029220000|2021-05-03 08:07:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|5608
1620029230000|2021-05-03 08:07:10|276.8|276.7|277.1|276.9|277.1|277|276.8|276.7|47835
1620029240000|2021-05-03 08:07:20|277|276.8|277|276.9|277|276.9|277|276.8|2750
1620029250000|2021-05-03 08:07:30|276.9|276.8|276.9|276.8|276.9|276.8|276.8|276.7|3650
1620029260000|2021-05-03 08:07:40|276.8|276.7|276.9|276.7|276.9|276.8|276.8|276.7|16560
1620029270000|2021-05-03 08:07:50|276.8|276.8|276.8|276.7|276.8|276.8|276.8|276.7|3109
1620029280000|2021-05-03 08:08:00|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|9714
1620029290000|2021-05-03 08:08:10|||||||||1000
1620029300000|2021-05-03 08:08:20|276.7|276.6|276.4|276.2|276.8|276.6|276.4|276.2|81629
1620029310000|2021-05-03 08:08:30|276.3|276.1|276.5|276.3|276.5|276.4|276.2|276|34372
1620029320000|2021-05-03 08:08:40|276.4|276.2|276.4|276.2|276.5|276.4|276.4|276.2|41510
1620029330000|2021-05-03 08:08:50|276.3|276.1|276.2|276.1|276.3|276.1|276.2|276.1|0
1620029340000|2021-05-03 08:09:00|276.1|276|276.2|276.1|276.2|276.1|276.1|276|5017
1620029350000|2021-05-03 08:09:10|276.1|276|276.2|276.1|276.2|276.1|276.1|276|11234
1620029370000|2021-05-03 08:09:30||276||276.1||276.1||276|1875
1620029380000|2021-05-03 08:09:40||276||276.1||276.1||276|0
1620029390000|2021-05-03 08:09:50|276.1|276|276.1|276|276.1|276|276.1|276|1500
1620029400000|2021-05-03 08:10:00|276.2|276.1|276.2|276.1|276.2|276.1|276.1|276|13683
1620029420000|2021-05-03 08:10:20|276.3|276.2|276.4|276.2|276.5|276.4|276.3|276.2|132086
1620029430000|2021-05-03 08:10:30|276.3|276.1|276.2|276.1|276.3|276.2|276.2|276|54826
1620029440000|2021-05-03 08:10:40|276.1|276|276.1|275.9|276.3|276.2|276|275.9|192447
1620029450000|2021-05-03 08:10:50|276.2|276|276.1|276|276.2|276|276.1|275.9|1060
1620029470000|2021-05-03 08:11:10|276.2|276.1|276.2|276|276.2|276.1|276.1|275.9|24251
1620029480000|2021-05-03 08:11:20|276.1|276.1|276.2|276.1|276.2|276.1|276.1|276|13336
1620029490000|2021-05-03 08:11:30|276.1|276|276.2|276|276.2|276|276.1|276|5984
1620029500000|2021-05-03 08:11:40||276.1||276.1||276.1||276.1|0
1620029510000|2021-05-03 08:11:50|276.1|276|275.9|275.7|276.2|276|275.8|275.7|60845
1620029520000|2021-05-03 08:12:00|275.8||275.8||275.8||275.8||0
1620029530000|2021-05-03 08:12:10|||||||||1000
1620029540000|2021-05-03 08:12:20||275.6||275.6||275.7||275.6|14953
1620029550000|2021-05-03 08:12:30|275.7|275.5|275.7|275.5|275.7|275.5|275.6|275.5|4230
1620029560000|2021-05-03 08:12:40|275.6|275.4|275.7|275.5|275.7|275.5|275.5|275.3|35094
1620029570000|2021-05-03 08:12:50|275.8|275.6|275.8|275.6|275.8|275.7|275.7|275.5|15874
1620029580000|2021-05-03 08:13:00|275.7|275.7|275.7|275.5|275.7|275.7|275.7|275.5|50000
1620029590000|2021-05-03 08:13:10|275.6||275.6||275.6||275.6||0
1620029600000|2021-05-03 08:13:20||275.4||275.4||275.4||275.4|5000
1620029610000|2021-05-03 08:13:30||275.5||275.5||275.5||275.5|300
1620029620000|2021-05-03 08:13:40|275.7|275.6|275.7|275.5|275.7|275.6|275.6|275.5|24098
1620029630000|2021-05-03 08:13:50|||||||||200
1620029640000|2021-05-03 08:14:00|275.8|275.6|275.8|275.7|275.9|275.7|275.8|275.6|4750
1620029650000|2021-05-03 08:14:10|||||||||10000
1620029660000|2021-05-03 08:14:20|275.7|275.6|275.7|275.5|275.7|275.6|275.7|275.5|10325
1620029670000|2021-05-03 08:14:30|275.6||275.6||275.6||275.6||400
1620029680000|2021-05-03 08:14:40|||||||||1000
1620029690000|2021-05-03 08:14:50|275.5|275.4|275.2|275.1|275.6|275.4|275.2|275.1|72234
1620029700000|2021-05-03 08:15:00|275.1|275|275.2|275.1|275.2|275.1|275.1|275|15562
1620029710000|2021-05-03 08:15:10|275.3|275.2|275.6|275.5|275.7|275.5|275.3|275.2|40563
1620029720000|2021-05-03 08:15:20|275.5|275.4|275.5|275.3|275.5|275.4|275.5|275.3|12426
1620029740000|2021-05-03 08:15:40|275.6|275.4|275.6|275.5|275.6|275.5|275.6|275.4|5059
1620029770000|2021-05-03 08:16:10|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.3|14261
1620029780000|2021-05-03 08:16:20|275.6|275.3|275.3|275.1|275.7|275.5|275.1|274.9|236787
1620029790000|2021-05-03 08:16:30||275.2||275.1||275.2||275.1|0
1620029800000|2021-05-03 08:16:40|275.4|275.2|275.5|275.3|275.5|275.4|275.4|275.2|6243
1620029810000|2021-05-03 08:16:50|275.4|275.4|275.4|275.2|275.6|275.4|275.3|275.1|21070
1620029830000|2021-05-03 08:17:10|275.5|275.3|275.6|275.5|275.6|275.5|275.5|275.3|13953
1620029850000|2021-05-03 08:17:30|275.7|275.6|275.6|275.5|275.7|275.6|275.6|275.5|13832
1620029870000|2021-05-03 08:17:50|275.7|275.6|275.9|275.8|275.9|275.8|275.6|275.5|41847
1620029880000|2021-05-03 08:18:00|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|4191
1620029890000|2021-05-03 08:18:10|276|275.9|276.1|276|276.1|276|275.9|275.8|38463
1620029900000|2021-05-03 08:18:20|276|275.9|276|275.9|276|275.9|275.9|275.8|20850
1620029910000|2021-05-03 08:18:30||275.8||275.9||275.9||275.8|9923
1620029920000|2021-05-03 08:18:40|||||||||798
1620029930000|2021-05-03 08:18:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.7|11160
1620029950000|2021-05-03 08:19:10|275.8|275.7|275.8|275.6|275.8|275.7|275.8|275.6|1443
1620029960000|2021-05-03 08:19:20|275.7|275.4|275.6|275.5|275.7|275.5|275.5|275.4|37731
1620029970000|2021-05-03 08:19:30|||||||||1563
1620029990000|2021-05-03 08:19:50|275.5|275.4|275.5|275.4|275.6|275.4|275.5|275.4|21401
1620030010000|2021-05-03 08:20:10|275.4|275.3|275.4|275.2|275.4|275.3|275.3|275.2|39403
1620030020000|2021-05-03 08:20:20|275.3||275.3||275.3||275.3||0
1620030030000|2021-05-03 08:20:30||275.1||275.2||275.2||275.1|76238
1620030040000|2021-05-03 08:20:40|275.4|275.3|275.7|275.5|275.7|275.5|275.4|275.3|46692
1620030050000|2021-05-03 08:20:50|275.6|275.6|275.7|275.6|275.7|275.6|275.6|275.5|2750
1620030060000|2021-05-03 08:21:00|275.6|275.5|275.9|275.7|275.9|275.7|275.6|275.5|13764
1620030070000|2021-05-03 08:21:10|275.8|275.6|275.8|275.7|275.9|275.7|275.7|275.5|25670
1620030080000|2021-05-03 08:21:20|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.5|1305
1620030090000|2021-05-03 08:21:30|275.8|275.7|275.8|275.6|275.8|275.7|275.8|275.6|5510
1620030100000|2021-05-03 08:21:40|275.7||275.7||275.8||275.7||1000
1620030110000|2021-05-03 08:21:50|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|500
1620030120000|2021-05-03 08:22:00|275.5|275.4|275.5|275.4|275.6|275.4|275.5|275.4|3538
1620030130000|2021-05-03 08:22:10|275.4|275.3|275.5|275.4|275.5|275.4|275.3|275.2|26353
1620030140000|2021-05-03 08:22:20||275.3||275.4||275.4||275.3|10000
1620030170000|2021-05-03 08:22:50|275.4|275.3|275.4|275.2|275.5|275.3|275.4|275.2|6160
1620030180000|2021-05-03 08:23:00|275.5|275.4|275.4|275.2|275.5|275.4|275.3|275.2|63442
1620030190000|2021-05-03 08:23:10|275.5|275.3|275.4|275.3|275.5|275.4|275.4|275.2|41865
1620030200000|2021-05-03 08:23:20|||||||||2000
1620030210000|2021-05-03 08:23:30|275.3|275.2|275.4|275.2|275.4|275.2|275.3|275.2|2841
1620030220000|2021-05-03 08:23:40|275.5|275.3|275.5|275.3|275.5|275.4|275.4|275.3|28216
1620030230000|2021-05-03 08:23:50|275.4||275.4||275.4||275.4||0
1620030240000|2021-05-03 08:24:00|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|6711
1620030250000|2021-05-03 08:24:10|275.4|275.3|275.5|275.3|275.5|275.4|275.4|275.3|15696
1620030260000|2021-05-03 08:24:20|275.4|275.4|275.5|275.3|275.5|275.4|275.4|275.2|10820
1620030270000|2021-05-03 08:24:30|275.4||275.4||275.4||275.4||0
1620030280000|2021-05-03 08:24:40|||||||||600
1620030290000|2021-05-03 08:24:50|||||||||2910
1620030300000|2021-05-03 08:25:00|275.3|275.2|275.3|275.2|275.4|275.3|275.2|275.1|165465
1620030310000|2021-05-03 08:25:10|275.4|275.3|275.5|275.3|275.6|275.5|275.4|275.3|22190
1620030320000|2021-05-03 08:25:20|275.6|275.4|275.6|275.4|275.6|275.5|275.5|275.3|19908
1620030330000|2021-05-03 08:25:30|275.5|275.3|275.5|275.3|275.6|275.4|275.4|275.2|20389
1620030340000|2021-05-03 08:25:40|275.6|275.4|275.7|275.5|275.7|275.6|275.6|275.4|3363
1620030350000|2021-05-03 08:25:50||275.6||275.5||275.6||275.5|0
1620030370000|2021-05-03 08:26:10|275.8|275.6|275.8|275.7|275.8|275.7|275.8|275.6|9483
1620030380000|2021-05-03 08:26:20|||||||||1787
1620030400000|2021-05-03 08:26:40|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.5|2499
1620030420000|2021-05-03 08:27:00|275.6|275.5|276|275.9|276|275.9|275.6|275.5|47376
1620030430000|2021-05-03 08:27:10|275.9|275.8|275.8|275.6|275.9|275.8|275.8|275.6|12028
1620030440000|2021-05-03 08:27:20|275.7||275.8||275.8||275.7||0
1620030460000|2021-05-03 08:27:40|275.7|275.7|275.7|275.5|275.7|275.7|275.6|275.5|5638
1620030470000|2021-05-03 08:27:50|275.8|275.6|275.8|275.6|275.8|275.7|275.7|275.5|19782
1620030480000|2021-05-03 08:28:00|275.7||275.7||275.7||275.7||0
1620030490000|2021-05-03 08:28:10|275.8|275.7|276|275.8|276|275.8|275.8|275.7|5233
1620030500000|2021-05-03 08:28:20|275.9||276||276||275.9||0
1620030510000|2021-05-03 08:28:30|275.9||275.9||275.9||275.9||0
1620030530000|2021-05-03 08:28:50||275.7||275.8||275.8||275.7|7381
1620030540000|2021-05-03 08:29:00|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|4000
1620030550000|2021-05-03 08:29:10|275.7|275.6|275.7|275.5|275.7|275.6|275.4|275.3|79418
1620030560000|2021-05-03 08:29:20|275.8|275.6|275.7|275.6|275.8|275.7|275.7|275.6|9605
1620030570000|2021-05-03 08:29:30|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|8283
1620030580000|2021-05-03 08:29:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|3067
1620030590000|2021-05-03 08:29:50|||||||||6000
1620030620000|2021-05-03 08:30:20||275.4||275.5||275.5||275.4|5694
1620030630000|2021-05-03 08:30:30|275.7|275.6|275.8|275.6|275.8|275.7|275.7|275.6|45395
1620030660000|2021-05-03 08:31:00|275.9|275.7|275.9|275.8|276|275.9|275.9|275.7|34778
1620030670000|2021-05-03 08:31:10||275.7||275.7||275.7||275.7|14434
1620030680000|2021-05-03 08:31:20|275.8||275.8||275.8||275.8||0
1620030730000|2021-05-03 08:32:10|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|16278
1620030760000|2021-05-03 08:32:40|||||||||1201
1620030770000|2021-05-03 08:32:50|276|275.9|275.9|275.8|276|275.9|275.9|275.8|19921
1620030790000|2021-05-03 08:33:10|||||||||1080
1620030800000|2021-05-03 08:33:20|||||||||85
1620030860000|2021-05-03 08:34:20|275.8|275.7|276|275.8|276|275.9|275.8|275.7|32605
1620030880000|2021-05-03 08:34:40|275.9|275.9|275.9|275.8|275.9|275.9|275.9|275.8|6388
1620030910000|2021-05-03 08:35:10|276|275.9|276|275.8|276|275.9|275.9|275.8|22343
1620030950000|2021-05-03 08:35:50|275.9||275.9||275.9||275.9||500
1620030980000|2021-05-03 08:36:20|||||||||1000
1620031020000|2021-05-03 08:37:00|276|275.9|276.1|276|276.1|276|276|275.9|59752
1620031050000|2021-05-03 08:37:30|||||||||1
1620031070000|2021-05-03 08:37:50|276.2|276.1|276.2|276.1|276.3|276.1|276.1|276.1|93316
1620031080000|2021-05-03 08:38:00|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.1|19864
1620031090000|2021-05-03 08:38:10||276.1||276.2||276.2||276.1|0
1620031100000|2021-05-03 08:38:20|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|7538
1620031130000|2021-05-03 08:38:50|||||||||2000
1620031140000|2021-05-03 08:39:00|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|7360
1620031160000|2021-05-03 08:39:20|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|14001
1620031180000|2021-05-03 08:39:40|276.4|276.3|276.5|276.4|276.6|276.4|276.4|276.3|19660
1620031200000|2021-05-03 08:40:00|276.4|276.3|276.4|276.3|276.5|276.4|276.4|276.3|12371
1620031220000|2021-05-03 08:40:20|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|3040
1620031280000|2021-05-03 08:41:20|276.2|276.1|276.1|276|276.2|276.1|276.1|276|9313
1620031370000|2021-05-03 08:42:50|||||||||1200
1620031380000|2021-05-03 08:43:00|276|275.9|276|275.9|276.1|275.9|275.9|275.8|42173
1620031400000|2021-05-03 08:43:20|||||||||3000
1620031470000|2021-05-03 08:44:30|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|4273
1620031490000|2021-05-03 08:44:50|275.8|275.7|275.7|275.6|275.9|275.8|275.5|275.4|74314
1620031500000|2021-05-03 08:45:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|12886
1620031510000|2021-05-03 08:45:10|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|14245
1620031540000|2021-05-03 08:45:40|275.6|275.5|275.5|275.4|275.7|275.6|275.5|275.4|15042
1620031550000|2021-05-03 08:45:50|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|4745
1620031560000|2021-05-03 08:46:00|||||||||2025
1620031610000|2021-05-03 08:46:50|275.7|275.6|275.7|275.6|275.8|275.7|275.7|275.6|29838
1620031620000|2021-05-03 08:47:00|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|1032
1620031640000|2021-05-03 08:47:20|||||||||1500
1620031650000|2021-05-03 08:47:30|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|16216
1620031660000|2021-05-03 08:47:40||275.7||275.8||275.8||275.7|0
1620031680000|2021-05-03 08:48:00|276|275.9|276.3|276.1|276.3|276.1|276|275.9|40753
1620031690000|2021-05-03 08:48:10||276.2||276.2||276.2||276.2|0
1620031710000|2021-05-03 08:48:30|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|18040
1620031750000|2021-05-03 08:49:10|276.4|276.3|276.2|276|276.4|276.3|276.2|276|8132
1620031770000|2021-05-03 08:49:30|276.1|276.1|276.1|276|276.2|276.1|276.1|276|125
1620031780000|2021-05-03 08:49:40|276|275.9|276.1|276|276.1|276|276|275.9|5490
1620031800000|2021-05-03 08:50:00|275.9|275.8|276|275.9|276.1|275.9|275.9|275.8|47000
1620031810000|2021-05-03 08:50:10|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|2521
1620031820000|2021-05-03 08:50:20|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|2439
1620031830000|2021-05-03 08:50:30||275.6||275.6||275.6||275.6|14335
1620031860000|2021-05-03 08:51:00|275.9|275.7|276.2|276.1|276.4|276.2|275.9|275.7|73073
1620031910000|2021-05-03 08:51:50|276.1|276|276.1|276|276.1|276|276.1|276|3582
1620031930000|2021-05-03 08:52:10|||||||||400
1620031940000|2021-05-03 08:52:20|276.2|276.1|276.1|276|276.2|276.1|276|275.9|41521
1620031950000|2021-05-03 08:52:30|||||||||1000
1620032000000|2021-05-03 08:53:20|276|275.9|275.8|275.6|276|275.9|275.8|275.6|9215
1620032010000|2021-05-03 08:53:30|275.7|275.7|275.8|275.7|275.8|275.7|275.7|275.6|15383
1620032030000|2021-05-03 08:53:50|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|0
1620032060000|2021-05-03 08:54:20|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|5198
1620032070000|2021-05-03 08:54:30|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|7144
1620032080000|2021-05-03 08:54:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|24478
1620032100000|2021-05-03 08:55:00|275.7|275.6|275.7|275.6|275.8|275.6|275.7|275.6|24830
1620032120000|2021-05-03 08:55:20|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|1837
1620032130000|2021-05-03 08:55:30|275.5|275.4|275.7|275.5|275.7|275.5|275.5|275.4|23758
1620032140000|2021-05-03 08:55:40|275.6|275.6|275.6|275.5|275.6|275.6|275.6|275.5|10160
1620032180000|2021-05-03 08:56:20|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|11857
1620032190000|2021-05-03 08:56:30|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|18741
1620032210000|2021-05-03 08:56:50|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.3|8867
1620032220000|2021-05-03 08:57:00|275.6|275.5|275.6|275.5|275.7|275.5|275.6|275.5|12167
1620032230000|2021-05-03 08:57:10|275.5|275.4|275.7|275.6|275.7|275.6|275.5|275.4|23534
1620032240000|2021-05-03 08:57:20|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|12500
1620032250000|2021-05-03 08:57:30|275.6|275.5|275.6|275.5|275.6|275.6|275.6|275.5|3388
1620032260000|2021-05-03 08:57:40|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|9643
1620032280000|2021-05-03 08:58:00|275.6|275.5|275.6|275.4|275.6|275.5|275.6|275.4|12100
1620032290000|2021-05-03 08:58:10||275.5||275.5||275.5||275.5|0
1620032300000|2021-05-03 08:58:20|275.5|275.4|275.5|275.4|275.6|275.4|275.5|275.3|18481
1620032310000|2021-05-03 08:58:30|275.6|275.5|275.7|275.6|275.7|275.6|275.5|275.4|54714
1620032330000|2021-05-03 08:58:50|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|14975
1620032340000|2021-05-03 08:59:00|275.9|275.8|276|275.8|276|275.8|275.9|275.7|7813
1620032350000|2021-05-03 08:59:10|275.9||275.9||275.9||275.9||0
1620032360000|2021-05-03 08:59:20|276|275.9|276.1|276|276.1|276|276|275.9|9613
1620032380000|2021-05-03 08:59:40|276|275.9|276.1|276|276.1|276|276|275.9|7027
1620032390000|2021-05-03 08:59:50|276.2|276.1|276.4|276.3|276.4|276.3|276.2|276.1|11545
1620032420000|2021-05-03 09:00:20|276.5|276.4|276.4|276.3|276.5|276.4|276.4|276.3|24465
1620032430000|2021-05-03 09:00:30|276.3|276.2|276.3|276.1|276.4|276.3|276.3|276.1|28768
1620032440000|2021-05-03 09:00:40|276.2||276.3||276.3||276.2||0
1620032450000|2021-05-03 09:00:50|276.2|276|276.2|276|276.2|276|276.2|276|2357
1620032460000|2021-05-03 09:01:00||276.1||276.1||276.1||276.1|15975
1620032470000|2021-05-03 09:01:10|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.2|5000
1620032480000|2021-05-03 09:01:20|276.3|276.2|276.2|276|276.3|276.2|276.1|276|18520
1620032490000|2021-05-03 09:01:30|276.1|275.9|276.1|275.9|276.1|276|276|275.9|23757
1620032500000|2021-05-03 09:01:40|276|275.8|276.1|276|276.2|276.1|276|275.8|24796
1620032510000|2021-05-03 09:01:50||275.9||275.9||275.9||275.9|2756
1620032520000|2021-05-03 09:02:00|276|275.8|276|275.9|276|275.9|275.9|275.8|26519
1620032540000|2021-05-03 09:02:20|276.1||276.1||276.1||276.1||12440
1620032550000|2021-05-03 09:02:30|276.2|276|276.1|276|276.2|276.1|276.1|276|10971
1620032560000|2021-05-03 09:02:40||275.9||276||276||275.9|8187
1620032570000|2021-05-03 09:02:50||275.9||276||276||275.9|4716
1620032600000|2021-05-03 09:03:20|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|15981
1620032610000|2021-05-03 09:03:30|276.1|276|276|275.9|276.1|276|276|275.9|24102
1620032620000|2021-05-03 09:03:40|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|11051
1620032640000|2021-05-03 09:04:00|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|76001
1620032650000|2021-05-03 09:04:10|276|275.9|276.1|276|276.1|276|276|275.9|72368
1620032660000|2021-05-03 09:04:20|276.2||276.1||276.2||276.1||6752
1620032700000|2021-05-03 09:05:00|||||||||6600
1620032710000|2021-05-03 09:05:10|||||||||2189
1620032720000|2021-05-03 09:05:20|276|275.9|276|275.9|276.1|276|276|275.9|17119
1620032730000|2021-05-03 09:05:30||275.8||275.9||275.9||275.8|7571
1620032740000|2021-05-03 09:05:40|275.9|275.8|275.9|275.8|275.9|275.8|275.8|275.7|14808
1620032750000|2021-05-03 09:05:50|276|275.9|275.9|275.8|276|275.9|275.9|275.8|4928
1620032760000|2021-05-03 09:06:00|276||275.9||276||275.9||8572
1620032770000|2021-05-03 09:06:10|||||||||3284
1620032790000|2021-05-03 09:06:30|||||||||126
1620032810000|2021-05-03 09:06:50|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|1286
1620032830000|2021-05-03 09:07:10|275.7|275.6|275.7|275.6|275.8|275.7|275.7|275.6|17621
1620032850000|2021-05-03 09:07:30|275.6|275.5|275.8|275.7|275.9|275.8|275.6|275.5|295793
1620032860000|2021-05-03 09:07:40|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|26076
1620032880000|2021-05-03 09:08:00|275.9|275.6|275.9|275.8|275.9|275.8|275.9|275.6|21767
1620032890000|2021-05-03 09:08:10|276|275.7|276|275.9|276|275.9|276|275.7|15156
1620032910000|2021-05-03 09:08:30|||||||||2022
1620032920000|2021-05-03 09:08:40|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|414
1620032930000|2021-05-03 09:08:50|276|275.9|276|275.8|276|275.9|276|275.8|3882
1620032960000|2021-05-03 09:09:20|276.1|275.9|276.2|276.1|276.2|276.1|276.1|275.8|39313
1620032980000|2021-05-03 09:09:40|276.1|276|276.1|276|276.1|276|276.1|276|34088
1620032990000|2021-05-03 09:09:50||275.9||276||276||275.9|10736
1620033020000|2021-05-03 09:10:20|||||||||1268
1620033050000|2021-05-03 09:10:50|276.2|276.1|276.1|276|276.2|276.1|276.1|276|25804
1620033060000|2021-05-03 09:11:00|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276|24347
1620033070000|2021-05-03 09:11:10|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.2|17540
1620033080000|2021-05-03 09:11:20|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.2|18572
1620033100000|2021-05-03 09:11:40|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|4979
1620033110000|2021-05-03 09:11:50||276.1||276.1||276.2||276.1|13393
1620033120000|2021-05-03 09:12:00|276.2|276.2|276.1|276|276.2|276.2|276.1|276|11883
1620033140000|2021-05-03 09:12:20|||||||||300
1620033230000|2021-05-03 09:13:50|||||||||27570
1620033240000|2021-05-03 09:14:00|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276|39220
1620033250000|2021-05-03 09:14:10|276.1|276|276.2|276.1|276.2|276.1|276.1|276|8216
1620033290000|2021-05-03 09:14:50|276.1|276|276.1|276|276.2|276.1|276.1|276|3686
1620033320000|2021-05-03 09:15:20||275.9||276||276||275.9|52672
1620033390000|2021-05-03 09:16:30|||||||||3119
1620033420000|2021-05-03 09:17:00|276|275.9|276|275.9|276.1|276|275.9|275.7|88603
1620033430000|2021-05-03 09:17:10|276.1|276|276.3|276.2|276.3|276.2|276|275.9|25157
1620033440000|2021-05-03 09:17:20||276.1||276.2||276.2||276.1|14811
1620033450000|2021-05-03 09:17:30|||||||||700
1620033540000|2021-05-03 09:19:00|276.2|276.1|276.2|276.1|276.2|276.2|276.2|276.1|2430
1620033550000|2021-05-03 09:19:10|||||||||41
1620033560000|2021-05-03 09:19:20|||||||||1916
1620033570000|2021-05-03 09:19:30|||||||||100
1620033580000|2021-05-03 09:19:40|276.3|276.2|276.2|276.1|276.4|276.3|276.2|276.1|72042
1620033590000|2021-05-03 09:19:50|276.3|276.2|276.5|276.3|276.5|276.3|276.3|276.2|2617
1620033600000|2021-05-03 09:20:00|276.4||276.4||276.4||276.4||0
1620033610000|2021-05-03 09:20:10|276.5|276.4|276.4|276.3|276.5|276.4|276.4|276.3|6457
1620033620000|2021-05-03 09:20:20|276.5|276.4|276.6|276.5|276.6|276.5|276.4|276.3|42374
1620033630000|2021-05-03 09:20:30|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|1521
1620033640000|2021-05-03 09:20:40|276.5|276.4|276.5|276.4|276.6|276.4|276.5|276.4|7239
1620033650000|2021-05-03 09:20:50|276.6|276.5|276.6|276.4|276.6|276.5|276.6|276.4|2096
1620033680000|2021-05-03 09:21:20||276.5||276.4||276.5||276.4|13231
1620033700000|2021-05-03 09:21:40|276.5||276.5||276.6||276.5||1025
1620033720000|2021-05-03 09:22:00|276.6|276.5|276.7|276.5|276.7|276.5|276.6|276.5|25406
1620033730000|2021-05-03 09:22:10|276.8|276.6|276.8|276.7|276.9|276.7|276.8|276.6|17796
1620033740000|2021-05-03 09:22:20|276.7|276.6|276.8|276.7|276.8|276.7|276.7|276.6|8075
1620033750000|2021-05-03 09:22:30|276.9||276.8||276.9||276.8||3692
1620033770000|2021-05-03 09:22:50|276.7|276.6|276.8|276.7|276.8|276.7|276.7|276.6|3064
1620033780000|2021-05-03 09:23:00|276.7|276.6|276.5|276.4|276.7|276.6|276.5|276.4|11904
1620033790000|2021-05-03 09:23:10|276.6|276.5|276.5|276.4|276.6|276.5|276.5|276.4|19786
1620033830000|2021-05-03 09:23:50|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|4165
1620033840000|2021-05-03 09:24:00|||||||||350
1620033850000|2021-05-03 09:24:10|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|0
1620033860000|2021-05-03 09:24:20|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|9726
1620033870000|2021-05-03 09:24:30||276.3||276.3||276.3||276.3|0
1620033900000|2021-05-03 09:25:00|276.4||276.4||276.5||276.4||1000
1620033950000|2021-05-03 09:25:50|||||||||2500
1620033960000|2021-05-03 09:26:00|276.5|276.2|276.6|276.5|276.6|276.5|276.4|276.2|50937
1620033970000|2021-05-03 09:26:10|||||||||5000
1620034050000|2021-05-03 09:27:30|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|18502
1620034070000|2021-05-03 09:27:50|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|12951
1620034080000|2021-05-03 09:28:00|||||||||4230
1620034100000|2021-05-03 09:28:20|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|1536
1620034130000|2021-05-03 09:28:50||276.3||276.4||276.4||276.3|3938
1620034140000|2021-05-03 09:29:00|||||||||4000
1620034150000|2021-05-03 09:29:10|276.4|276.3|276.2|276.1|276.4|276.3|276.2|276.1|13767
1620034170000|2021-05-03 09:29:30|276.1|276|276.1|276|276.2|276|276.1|276|4788
1620034190000|2021-05-03 09:29:50|||||||||13605
1620034200000|2021-05-03 09:30:00|276|275.9|276|275.9|276|275.9|276|275.9|18906
1620034210000|2021-05-03 09:30:10|||||||||19228
1620034220000|2021-05-03 09:30:20|275.9|275.8|275.9|275.8|275.9|275.8|275.8|275.7|22040
1620034240000|2021-05-03 09:30:40|275.8|275.7|275.7|275.6|275.8|275.7|275.7|275.6|6428
1620034250000|2021-05-03 09:30:50|275.6|275.5|275.7|275.5|275.7|275.5|275.6|275.5|555
1620034260000|2021-05-03 09:31:00|275.6||275.6||275.7||275.6||2302
1620034270000|2021-05-03 09:31:10|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|38682
1620034280000|2021-05-03 09:31:20|275.6|275.5|275.6|275.5|275.7|275.6|275.6|275.5|4189
1620034290000|2021-05-03 09:31:30|275.7||275.7||275.7||275.7||0
1620034300000|2021-05-03 09:31:40|275.8|275.6|275.8|275.6|275.8|275.7|275.7|275.6|28615
1620034310000|2021-05-03 09:31:50|275.7||275.7||275.7||275.7||0
1620034320000|2021-05-03 09:32:00||275.5||275.5||275.5||275.5|2601
1620034330000|2021-05-03 09:32:10|275.6|275.6|275.7|275.6|275.7|275.6|275.6|275.5|700
1620034350000|2021-05-03 09:32:30|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|0
1620034370000|2021-05-03 09:32:50||275.5||275.5||275.5||275.5|2399
1620034380000|2021-05-03 09:33:00|275.6|275.6|275.7|275.6|275.7|275.6|275.6|275.6|1270
1620034390000|2021-05-03 09:33:10|||||||||750
1620034400000|2021-05-03 09:33:20|||||||||50
1620034410000|2021-05-03 09:33:30||275.5||275.6||275.6||275.5|0
1620034430000|2021-05-03 09:33:50||275.5||275.6||275.6||275.5|29059
1620034440000|2021-05-03 09:34:00|||||||||600
1620034450000|2021-05-03 09:34:10|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|2446
1620034480000|2021-05-03 09:34:40|||||||||5000
1620034510000|2021-05-03 09:35:10|275.5|275.4|275.5|275.4|275.5|275.5|275.5|275.4|40899
1620034520000|2021-05-03 09:35:20|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|2996
1620034530000|2021-05-03 09:35:30|||||||||5282
1620034570000|2021-05-03 09:36:10|275.5|275.4|276.1|275.9|276.3|276.1|275.5|275.4|302666
1620034580000|2021-05-03 09:36:20|276||276||276||276||0
1620034590000|2021-05-03 09:36:30|276.2|276|276.3|276.1|276.3|276.1|276.2|276|11636
1620034600000|2021-05-03 09:36:40|276.2||276.3||276.3||276.2||0
1620034610000|2021-05-03 09:36:50|||||||||1500
1620034620000|2021-05-03 09:37:00|276.2||276.2||276.2||276.2||0
1620034630000|2021-05-03 09:37:10|276.1|276|276.1|275.9|276.1|276|276.1|275.9|6392
1620034640000|2021-05-03 09:37:20||276||276||276||276|0
1620034680000|2021-05-03 09:38:00|276.2|276.1|276.5|276.4|276.6|276.4|276.2|276.1|61084
1620034690000|2021-05-03 09:38:10|276.4|276.3|276.4|276.3|276.5|276.3|276.4|276.3|4377
1620034700000|2021-05-03 09:38:20|||||||||550
1620034740000|2021-05-03 09:39:00|276.5|276.4|276.6|276.4|276.7|276.5|276.5|276.4|13537
1620034750000|2021-05-03 09:39:10|276.5|276.3|276.4|276.3|276.5|276.3|276.4|276.3|9380
1620034770000|2021-05-03 09:39:30|276.6|276.4|276.6|276.5|276.6|276.5|276.5|276.4|27078
1620034780000|2021-05-03 09:39:40|276.7|276.4|276.8|276.6|276.8|276.7|276.7|276.4|15811
1620034790000|2021-05-03 09:39:50||276.7||276.7||276.7||276.7|0
1620034800000|2021-05-03 09:40:00|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|5270
1620034840000|2021-05-03 09:40:40|276.5|276.4|276|275.9|276.5|276.5|276|275.9|27226
1620034850000|2021-05-03 09:40:50|275.9|275.8|276|275.9|276.1|276|275.9|275.8|43725
1620034860000|2021-05-03 09:41:00|||||||||415
1620034870000|2021-05-03 09:41:10|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|7991
1620034900000|2021-05-03 09:41:40|||||||||2028
1620034920000|2021-05-03 09:42:00|||||||||994
1620034950000|2021-05-03 09:42:30|275.7|275.6|275.7|275.6|275.9|275.7|275.7|275.6|24987
1620034960000|2021-05-03 09:42:40|||||||||1761
1620034970000|2021-05-03 09:42:50||275.5||275.5||275.5||275.5|623
1620035020000|2021-05-03 09:43:40|275.6|275.4|275.5|275.4|275.6|275.4|275.5|275.3|23866
1620035030000|2021-05-03 09:43:50|275.6|275.5|275.7|275.6|275.8|275.6|275.6|275.5|32082
1620035080000|2021-05-03 09:44:40||275.5||275.6||275.6||275.5|3500
1620035140000|2021-05-03 09:45:40|275.6|275.5|275.8|275.7|275.8|275.7|275.6|275.5|24946
1620035200000|2021-05-03 09:46:40|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|3119
1620035250000|2021-05-03 09:47:30|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|0
1620035260000|2021-05-03 09:47:40|275.5|275.4|275.5|275.4|275.6|275.4|275.5|275.4|3055
1620035280000|2021-05-03 09:48:00|275.4|275.3|275.5|275.4|275.6|275.5|275.4|275.3|30260
1620035310000|2021-05-03 09:48:30|275.6|275.5|275.5|275.4|275.6|275.5|275.5|275.4|27485
1620035320000|2021-05-03 09:48:40|275.6|275.5|275.6|275.5|275.7|275.6|275.6|275.5|12771
1620035330000|2021-05-03 09:48:50|275.7||275.6||275.7||275.6||1750
1620035350000|2021-05-03 09:49:10|275.7|275.6|275.7|275.6|275.8|275.6|275.7|275.6|7086
1620035370000|2021-05-03 09:49:30|||||||||1300
1620035400000|2021-05-03 09:50:00|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|4236
1620035430000|2021-05-03 09:50:30|||||||||11014
1620035440000|2021-05-03 09:50:40|||||||||2323
1620035460000|2021-05-03 09:51:00|||||||||2095
1620035470000|2021-05-03 09:51:10|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|12464
1620035480000|2021-05-03 09:51:20|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|448
1620035490000|2021-05-03 09:51:30|276|275.9|275.9|275.8|276|275.9|275.9|275.8|8107
1620035500000|2021-05-03 09:51:40|||||||||2355
1620035520000|2021-05-03 09:52:00|275.8|275.7|275.8|275.7|275.9|275.7|275.8|275.7|3511
1620035530000|2021-05-03 09:52:10|275.9||275.9||275.9||275.9||5103
1620035550000|2021-05-03 09:52:30|||||||||300
1620035560000|2021-05-03 09:52:40|275.8||275.8||275.8||275.8||0
1620035590000|2021-05-03 09:53:10|276|275.8|276.2|276.1|276.2|276.1|275.9|275.8|134117
1620035600000|2021-05-03 09:53:20||276||276.1||276.1||276|14037
1620035610000|2021-05-03 09:53:30|276.3|276.2|276.5|276.4|276.5|276.4|276.3|276.2|20592
1620035650000|2021-05-03 09:54:10|276.6|276.5|276.4|276.3|276.7|276.6|276.4|276.3|40503
1620035660000|2021-05-03 09:54:20|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.2|11789
1620035670000|2021-05-03 09:54:30|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|3204
1620035720000|2021-05-03 09:55:20|276.2|276.1|276.4|276.2|276.4|276.3|276.2|276.1|32800
1620035730000|2021-05-03 09:55:30|276.3|276.3|276.3|276.2|276.4|276.3|276.3|276.1|20031
1620035740000|2021-05-03 09:55:40||276.1||276.2||276.2||276.1|2977
1620035750000|2021-05-03 09:55:50|276.2|276.1|276.1|276|276.2|276.2|276.1|276|9289
1620035760000|2021-05-03 09:56:00|276|275.9|276|275.8|276|275.9|275.9|275.8|11100
1620035780000|2021-05-03 09:56:20|275.9||275.9||275.9||275.9||33
1620035810000|2021-05-03 09:56:50|276|275.9|276|275.9|276.1|276|276|275.9|46410
1620035820000|2021-05-03 09:57:00|275.9|275.8|275.9|275.8|276|275.8|275.9|275.8|2750
1620035830000|2021-05-03 09:57:10|276|275.9|276|275.8|276|275.9|275.9|275.8|6409
1620035840000|2021-05-03 09:57:20||275.9||275.9||275.9||275.9|13000
1620035880000|2021-05-03 09:58:00|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|6094
1620035890000|2021-05-03 09:58:10||275.7||275.8||275.8||275.7|4227
1620035910000|2021-05-03 09:58:30|276|275.9|275.9|275.7|276|275.9|275.9|275.7|24672
1620035920000|2021-05-03 09:58:40|275.8||275.8||275.9||275.8||8712
1620035950000|2021-05-03 09:59:10|275.9|275.6|275.8|275.7|275.9|275.8|275.8|275.6|12654
1620035960000|2021-05-03 09:59:20|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|1962
1620036000000|2021-05-03 10:00:00|||||||||5296
1620036010000|2021-05-03 10:00:10|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|2203
1620036030000|2021-05-03 10:00:30|||||||||229
1620036050000|2021-05-03 10:00:50|275.7|275.6|275.7|275.6|275.7|275.7|275.7|275.6|12267
1620036090000|2021-05-03 10:01:30|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|5009
1620036120000|2021-05-03 10:02:00|||||||||280
1620036150000|2021-05-03 10:02:30|275.7|275.6|275.9|275.8|275.9|275.8|275.7|275.6|59016
1620036160000|2021-05-03 10:02:40|||||||||111
1620036180000|2021-05-03 10:03:00|275.8|275.7|275.7|275.5|275.8|275.7|275.7|275.5|4346
1620036190000|2021-05-03 10:03:10||275.6||275.5||275.6||275.5|500
1620036200000|2021-05-03 10:03:20||275.6||275.6||275.6||275.6|5000
1620036210000|2021-05-03 10:03:30|275.8|275.7|275.9|275.7|275.9|275.7|275.8|275.7|18339
1620036220000|2021-05-03 10:03:40|275.8||275.9||275.9||275.8||923
1620036230000|2021-05-03 10:03:50|||||||||11
1620036260000|2021-05-03 10:04:20|||||||||2000
1620036270000|2021-05-03 10:04:30|275.8||275.8||275.8||275.8||0
1620036280000|2021-05-03 10:04:40|||||||||42
1620036310000|2021-05-03 10:05:10|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|3639
1620036330000|2021-05-03 10:05:30|||||||||204
1620036360000|2021-05-03 10:06:00|275.8|275.7|276|275.8|276|275.9|275.8|275.7|35096
1620036370000|2021-05-03 10:06:10|275.9||275.9||275.9||275.9||0
1620036390000|2021-05-03 10:06:30|||||||||11049
1620036400000|2021-05-03 10:06:40|||||||||4
1620036430000|2021-05-03 10:07:10|||||||||500
1620036440000|2021-05-03 10:07:20|276|275.9|276|275.9|276|275.9|276|275.9|20000
1620036450000|2021-05-03 10:07:30|||||||||3045
1620036460000|2021-05-03 10:07:40|||||||||1
1620036480000|2021-05-03 10:08:00|||||||||20
1620036510000|2021-05-03 10:08:30|||||||||2112
1620036530000|2021-05-03 10:08:50|||||||||150
1620036540000|2021-05-03 10:09:00|||||||||40
1620036550000|2021-05-03 10:09:10|||||||||1
1620036560000|2021-05-03 10:09:20|||||||||1000
1620036570000|2021-05-03 10:09:30|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|10065
1620036580000|2021-05-03 10:09:40||275.7||275.7||275.8||275.7|0
1620036600000|2021-05-03 10:10:00||275.8||275.8||275.8||275.8|302
1620036610000|2021-05-03 10:10:10|||||||||5
1620036630000|2021-05-03 10:10:30|||||||||2028
1620036650000|2021-05-03 10:10:50|||||||||1450
1620036690000|2021-05-03 10:11:30|275.8|275.7|275.8|275.7|275.8|275.8|275.8|275.7|6713
1620036700000|2021-05-03 10:11:40|||||||||2
1620036720000|2021-05-03 10:12:00|275.7|275.6|275.7|275.6|275.8|275.6|275.7|275.6|0
1620036740000|2021-05-03 10:12:20|||||||||444
1620036750000|2021-05-03 10:12:30|275.8|275.7|276|275.9|276.1|275.9|275.8|275.6|127761
1620036760000|2021-05-03 10:12:40|275.9|275.8|275.9|275.8|276|275.9|275.8|275.7|32093
1620036770000|2021-05-03 10:12:50|275.8|275.7|275.8|275.7|275.8|275.8|275.8|275.7|0
1620036800000|2021-05-03 10:13:20|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|4148
1620036860000|2021-05-03 10:14:20|||||||||673
1620036870000|2021-05-03 10:14:30|||||||||2000
1620036890000|2021-05-03 10:14:50|||||||||34
1620036920000|2021-05-03 10:15:20|276|275.9|276|275.9|276|275.9|276|275.9|17308
1620036950000|2021-05-03 10:15:50|276.1|275.8|275.9|275.8|276.1|275.9|275.9|275.8|148709
1620036960000|2021-05-03 10:16:00||275.7||275.8||275.8||275.7|336
1620036980000|2021-05-03 10:16:20|||||||||3083
1620037010000|2021-05-03 10:16:50|||||||||24
1620037020000|2021-05-03 10:17:00|||||||||4600
1620037040000|2021-05-03 10:17:20|||||||||2048
1620037060000|2021-05-03 10:17:40|||||||||50
1620037070000|2021-05-03 10:17:50|||||||||2200
1620037100000|2021-05-03 10:18:20|||||||||1402
1620037110000|2021-05-03 10:18:30|276|275.9|275.9|275.8|276|275.9|275.9|275.8|10700
1620037160000|2021-05-03 10:19:20|||||||||651
1620037170000|2021-05-03 10:19:30|||||||||1500
1620037200000|2021-05-03 10:20:00|||||||||1044
1620037220000|2021-05-03 10:20:20|||||||||1468
1620037230000|2021-05-03 10:20:30|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|7023
1620037270000|2021-05-03 10:21:10|276|275.9|276|275.9|276.1|276|276|275.9|135728
1620037280000|2021-05-03 10:21:20|276.1|276|276|275.9|276.1|276|276|275.9|25802
1620037320000|2021-05-03 10:22:00||275.8||275.9||275.9||275.8|5143
1620037330000|2021-05-03 10:22:10|||||||||12771
1620037340000|2021-05-03 10:22:20|276.1|276|276|275.9|276.1|276|276|275.9|8936
1620037350000|2021-05-03 10:22:30|||||||||19021
1620037380000|2021-05-03 10:23:00||275.8||275.8||275.8||275.8|0
1620037390000|2021-05-03 10:23:10|275.9||275.9||276||275.9||1000
1620037430000|2021-05-03 10:23:50|||||||||10
1620037440000|2021-05-03 10:24:00|276|275.9|276|275.9|276|275.9|276|275.9|14759
1620037530000|2021-05-03 10:25:30|||||||||116
1620037540000|2021-05-03 10:25:40|275.9|275.8|276|275.9|276.2|276|275.9|275.8|157853
1620037560000|2021-05-03 10:26:00|||||||||3851
1620037570000|2021-05-03 10:26:10|||||||||26
1620037600000|2021-05-03 10:26:40|||||||||7050
1620037610000|2021-05-03 10:26:50|275.9|275.8|276|275.9|276|275.9|275.9|275.8|6335
1620037630000|2021-05-03 10:27:10||275.8||275.9||275.9||275.8|7465
1620037640000|2021-05-03 10:27:20|||||||||72
1620037650000|2021-05-03 10:27:30|||||||||170
1620037730000|2021-05-03 10:28:50|||||||||1200
1620037760000|2021-05-03 10:29:20|275.9|275.8|275.9|275.8|276|275.9|275.9|275.8|5122
1620037770000|2021-05-03 10:29:30|||||||||197
1620037800000|2021-05-03 10:30:00||275.7||275.8||275.8||275.7|13313
1620037810000|2021-05-03 10:30:10|276|275.9|276|275.9|276|275.9|276|275.9|32656
1620037860000|2021-05-03 10:31:00|276.1|276|276.1|276|276.2|276|276|275.9|102233
1620037870000|2021-05-03 10:31:10|276|275.9|276.1|276|276.1|276|276|275.9|6264
1620037920000|2021-05-03 10:32:00|||||||||680
1620037940000|2021-05-03 10:32:20|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|21911
1620037960000|2021-05-03 10:32:40|||||||||15000
1620037970000|2021-05-03 10:32:50|276.2|276.1|276.3|276.1|276.3|276.2|276.2|276.1|9750
1620037980000|2021-05-03 10:33:00|276.4|276.2|276.3|276.2|276.4|276.3|276.3|276.1|20478
1620037990000|2021-05-03 10:33:10|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276|18413
1620038010000|2021-05-03 10:33:30|276.1|276|276.2|276|276.2|276.1|276.1|276|19750
1620038040000|2021-05-03 10:34:00|276.1||276.1||276.2||276.1||5707
1620038080000|2021-05-03 10:34:40|276|275.9|276.1|276|276.1|276|276|275.9|38849
1620038100000|2021-05-03 10:35:00|276|275.9|276.1|276|276.1|276|276|275.9|15345
1620038120000|2021-05-03 10:35:20|||||||||1500
1620038140000|2021-05-03 10:35:40|||||||||2035
1620038160000|2021-05-03 10:36:00|||||||||1019
1620038200000|2021-05-03 10:36:40|||||||||2189
1620038220000|2021-05-03 10:37:00|||||||||2355
1620038260000|2021-05-03 10:37:40|||||||||2058
1620038270000|2021-05-03 10:37:50|||||||||1000
1620038280000|2021-05-03 10:38:00|276|275.9|276|275.9|276.1|276|276|275.9|9905
1620038350000|2021-05-03 10:39:10|||||||||2000
1620038360000|2021-05-03 10:39:20|||||||||2000
1620038380000|2021-05-03 10:39:40|||||||||2119
1620038400000|2021-05-03 10:40:00|||||||||974
1620038440000|2021-05-03 10:40:40|||||||||2074
1620038460000|2021-05-03 10:41:00|276.1|276|276.1|276|276.4|276.2|276.1|276|98791
1620038470000|2021-05-03 10:41:10|276.2|276.1|276.2|276|276.2|276.1|276.2|276|15427
1620038480000|2021-05-03 10:41:20|276.3|276.1|276.2|276.1|276.3|276.1|276.2|276.1|9908
1620038490000|2021-05-03 10:41:30||276||276||276.1||276|3901
1620038500000|2021-05-03 10:41:40|276.1||276.1||276.1||276.1||9267
1620038510000|2021-05-03 10:41:50|||||||||173
1620038520000|2021-05-03 10:42:00|276|275.9|276.1|276|276.1|276|276|275.9|4544
1620038540000|2021-05-03 10:42:20|276|275.9|276|275.9|276|275.9|276|275.9|3288
1620038630000|2021-05-03 10:43:50|||||||||100
1620038660000|2021-05-03 10:44:20|||||||||440
1620038740000|2021-05-03 10:45:40|276.1|276|276.3|276.2|276.4|276.2|276.1|276|109942
1620038750000|2021-05-03 10:45:50|||||||||150
1620038760000|2021-05-03 10:46:00|276.2|276.1|276.2|276.1|276.3|276.2|276.2|276.1|18824
1620038770000|2021-05-03 10:46:10|276.1|276|276.2|276.1|276.2|276.1|276.1|276|14549
1620038820000|2021-05-03 10:47:00|||||||||479
1620038840000|2021-05-03 10:47:20|||||||||9
1620038850000|2021-05-03 10:47:30|||||||||13386
1620038860000|2021-05-03 10:47:40|||||||||282
1620038870000|2021-05-03 10:47:50|||||||||5
1620038880000|2021-05-03 10:48:00|276.1|276|276.2|276.1|276.2|276.1|276.1|276|7317
1620038900000|2021-05-03 10:48:20|||||||||400
1620038910000|2021-05-03 10:48:30|||||||||5000
1620038940000|2021-05-03 10:49:00|276.3|276.2|276.3|276.2|276.3|276.2|276.2|276.1|71962
1620038980000|2021-05-03 10:49:40|276.2|276.1|276.1|276|276.2|276.1|276.1|276|16530
1620038990000|2021-05-03 10:49:50|||||||||1000
1620039000000|2021-05-03 10:50:00||275.9||276||276||275.9|23898
1620039010000|2021-05-03 10:50:10|||||||||1000
1620039030000|2021-05-03 10:50:30|||||||||114
1620039040000|2021-05-03 10:50:40|||||||||3000
1620039060000|2021-05-03 10:51:00|||||||||1750
1620039090000|2021-05-03 10:51:30|||||||||8611
1620039120000|2021-05-03 10:52:00|276|275.9|276.1|276|276.1|276|275.9|275.8|115200
1620039130000|2021-05-03 10:52:10|276|275.9|276|275.9|276|275.9|276|275.9|4144
1620039150000|2021-05-03 10:52:30|275.9|275.8|275.9|275.8|275.9|275.9|275.8|275.7|47467
1620039210000|2021-05-03 10:53:30|275.8|275.7|275.8|275.7|275.9|275.8|275.8|275.7|29722
1620039230000|2021-05-03 10:53:50|||||||||500
1620039260000|2021-05-03 10:54:20|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|10660
1620039270000|2021-05-03 10:54:30|||||||||3381
1620039330000|2021-05-03 10:55:30|||||||||1704
1620039370000|2021-05-03 10:56:10|||||||||850
1620039390000|2021-05-03 10:56:30|||||||||4300
1620039400000|2021-05-03 10:56:40|||||||||350
1620039420000|2021-05-03 10:57:00|276||275.9||276||275.9||30434
1620039450000|2021-05-03 10:57:30||275.7||275.8||275.8||275.7|30239
1620039460000|2021-05-03 10:57:40|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|658
1620039470000|2021-05-03 10:57:50|||||||||400
1620039510000|2021-05-03 10:58:30|275.7|275.6|275.9|275.7|275.9|275.8|275.7|275.6|56835
1620039540000|2021-05-03 10:59:00|||||||||800
1620039550000|2021-05-03 10:59:10|275.8||275.8||275.8||275.8||10406
1620039560000|2021-05-03 10:59:20|||||||||4
1620039570000|2021-05-03 10:59:30|||||||||8169
1620039590000|2021-05-03 10:59:50|||||||||500
1620039600000|2021-05-03 11:00:00|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.7|14206
1620039630000|2021-05-03 11:00:30|275.8|275.7|276|275.9|276.2|276.1|275.8|275.7|155277
1620039650000|2021-05-03 11:00:50|276.1|276|276.1|276|276.1|276|276|275.9|49304
1620039670000|2021-05-03 11:01:10|||||||||500
1620039680000|2021-05-03 11:01:20|||||||||2476
1620039690000|2021-05-03 11:01:30|||||||||2568
1620039720000|2021-05-03 11:02:00|276.2|276.1|276.1|276|276.2|276.1|276.1|276|19133
1620039730000|2021-05-03 11:02:10|276|275.9|276.1|276|276.2|276|276|275.9|79159
1620039750000|2021-05-03 11:02:30|276|275.9|276|275.9|276.1|275.9|276|275.9|987
1620039760000|2021-05-03 11:02:40||275.8||275.9||275.9||275.8|15125
1620039770000|2021-05-03 11:02:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|600
1620039780000|2021-05-03 11:03:00|||||||||2000
1620039790000|2021-05-03 11:03:10|275.8|275.7|275.9|275.8|276|275.8|275.8|275.7|76088
1620039840000|2021-05-03 11:04:00|||||||||601
1620039870000|2021-05-03 11:04:30|275.8|275.7|275.6|275.5|275.8|275.7|275.6|275.5|40987
1620039930000|2021-05-03 11:05:30|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|38083
1620039940000|2021-05-03 11:05:40|||||||||10140
1620039950000|2021-05-03 11:05:50|||||||||7651
1620039960000|2021-05-03 11:06:00|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|8393
1620039980000|2021-05-03 11:06:20|||||||||1851
1620039990000|2021-05-03 11:06:30|275.4|275.3|275.6|275.5|275.7|275.5|275.4|275.3|27064
1620040050000|2021-05-03 11:07:30|||||||||20000
1620040080000|2021-05-03 11:08:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|32550
1620040090000|2021-05-03 11:08:10|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|12086
1620040120000|2021-05-03 11:08:40|||||||||817
1620040130000|2021-05-03 11:08:50|275.7|275.6|275.8|275.7|275.8|275.7|275.7|275.6|6179
1620040140000|2021-05-03 11:09:00|||||||||65
1620040170000|2021-05-03 11:09:30|||||||||955
1620040180000|2021-05-03 11:09:40|||||||||1000
1620040200000|2021-05-03 11:10:00|||||||||101
1620040230000|2021-05-03 11:10:30|||||||||846
1620040250000|2021-05-03 11:10:50|||||||||1835
1620040260000|2021-05-03 11:11:00|||||||||350
1620040280000|2021-05-03 11:11:20|||||||||2398
1620040290000|2021-05-03 11:11:30|||||||||998
1620040320000|2021-05-03 11:12:00|275.9|275.8|276.1|275.9|276.1|275.9|275.9|275.8|67924
1620040330000|2021-05-03 11:12:10||276||276||276||275.9|1000
1620040360000|2021-05-03 11:12:40|||||||||5161
1620040370000|2021-05-03 11:12:50|||||||||137
1620040390000|2021-05-03 11:13:10|276|275.9|275.9|275.8|276.1|275.9|275.9|275.8|4298
1620040410000|2021-05-03 11:13:30|||||||||297
1620040470000|2021-05-03 11:14:30||275.7||275.8||275.8||275.7|4441
1620040490000|2021-05-03 11:14:50|||||||||2725
1620040510000|2021-05-03 11:15:10|276|275.7|276|275.9|276|275.9|276|275.7|23765
1620040530000|2021-05-03 11:15:30|||||||||1891
1620040540000|2021-05-03 11:15:40|||||||||75
1620040550000|2021-05-03 11:15:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|1257
1620040560000|2021-05-03 11:16:00|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|12029
1620040570000|2021-05-03 11:16:10|||||||||1500
1620040580000|2021-05-03 11:16:20|||||||||400
1620040640000|2021-05-03 11:17:20|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|25009
1620040650000|2021-05-03 11:17:30||275.7||275.7||275.7||275.7|0
1620040680000|2021-05-03 11:18:00|275.8|275.8|276|275.8|276|275.8|275.8|275.8|37397
1620040690000|2021-05-03 11:18:10|||||||||260
1620040710000|2021-05-03 11:18:30|275.9|275.7|275.9|275.8|275.9|275.8|275.8|275.7|8312
1620040770000|2021-05-03 11:19:30|||||||||2821
1620040790000|2021-05-03 11:19:50||275.7||275.7||275.7||275.7|4189
1620040820000|2021-05-03 11:20:20|||||||||580
1620040830000|2021-05-03 11:20:30|275.8||275.8||275.8||275.8||5776
1620040850000|2021-05-03 11:20:50|275.9|275.6|275.9|275.8|275.9|275.8|275.9|275.6|28589
1620040860000|2021-05-03 11:21:00|276||275.9||276||275.9||0
1620040870000|2021-05-03 11:21:10|||||||||1500
1620040880000|2021-05-03 11:21:20|275.8|275.7|275.8|275.7|275.9|275.8|275.8|275.7|16482
1620040890000|2021-05-03 11:21:30||275.6||275.6||275.6||275.6|7152
1620040900000|2021-05-03 11:21:40|275.7|275.7|275.8|275.6|275.8|275.7|275.7|275.6|5900
1620040910000|2021-05-03 11:21:50|275.7||275.7||275.7||275.7||6476
1620040970000|2021-05-03 11:22:50|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|23741
1620040980000|2021-05-03 11:23:00|275.7|275.6|275.8|275.7|275.8|275.7|275.7|275.6|23396
1620040990000|2021-05-03 11:23:10|275.7|275.6|275.8|275.6|275.8|275.6|275.7|275.6|1236
1620041000000|2021-05-03 11:23:20|275.9|275.7|275.9|275.8|275.9|275.8|275.8|275.7|27974
1620041010000|2021-05-03 11:23:30|||||||||964
1620041030000|2021-05-03 11:23:50|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|5026
1620041060000|2021-05-03 11:24:20|275.8|275.7|276|275.8|276|275.9|275.8|275.7|72617
1620041080000|2021-05-03 11:24:40|275.9|275.9|276|275.9|276.1|276|275.9|275.9|24331
1620041090000|2021-05-03 11:24:50|276.1|275.8|276.1|275.9|276.1|276|276|275.8|20716
1620041120000|2021-05-03 11:25:20|276.2|276|276.2|276.1|276.3|276.1|276.1|276|20988
1620041130000|2021-05-03 11:25:30|||||||||4737
1620041160000|2021-05-03 11:26:00|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.1|7600
1620041220000|2021-05-03 11:27:00|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|8274
1620041240000|2021-05-03 11:27:20|276.2|276.1|276.3|276.1|276.3|276.1|276.2|276.1|3017
1620041250000|2021-05-03 11:27:30|276.2||276.2||276.2||276.2||575
1620041270000|2021-05-03 11:27:50|276.1|276|276.2|276|276.2|276.1|276.1|275.9|45999
1620041280000|2021-05-03 11:28:00|276.1|275.9|276.2|276|276.2|276.1|276|275.9|33611
1620041290000|2021-05-03 11:28:10||276.1||276.1||276.1||276.1|0
1620041330000|2021-05-03 11:28:50|||||||||1400
1620041350000|2021-05-03 11:29:10||276||276||276.1||276|6019
1620041360000|2021-05-03 11:29:20|276.1|275.9|276|275.9|276.1|275.9|276|275.9|7465
1620041370000|2021-05-03 11:29:30|275.9|275.8|276|275.8|276.1|276|275.9|275.8|31920
1620041380000|2021-05-03 11:29:40|276.1|275.9|276.1|276|276.1|276|276|275.9|15827
1620041400000|2021-05-03 11:30:00||275.9||275.9||275.9||275.9|2007
1620041420000|2021-05-03 11:30:20|276.2|276.1|276.4|276.2|276.5|276.4|276.2|276.1|138619
1620041430000|2021-05-03 11:30:30|276.5|276.3|276.5|276.3|276.5|276.3|276.4|276.3|3511
1620041440000|2021-05-03 11:30:40||276.4||276.4||276.4||276.3|0
1620041450000|2021-05-03 11:30:50|276.4|276.3|276.4|276.3|276.5|276.3|276.4|276.3|3079
1620041470000|2021-05-03 11:31:10|276.5|276.4|276.5|276.4|276.6|276.4|276.5|276.4|10549
1620041480000|2021-05-03 11:31:20|276.6|276.5|276.6|276.4|276.6|276.5|276.6|276.4|8852
1620041490000|2021-05-03 11:31:30|276.5||276.5||276.5||276.5||1018
1620041500000|2021-05-03 11:31:40|276.6|276.5|276.9|276.8|276.9|276.8|276.6|276.5|63894
1620041510000|2021-05-03 11:31:50|276.8|276.7|277|276.8|277|276.9|276.8|276.7|46772
1620041520000|2021-05-03 11:32:00|277.1|276.9|277.4|277.3|277.4|277.3|277.1|276.9|62681
1620041530000|2021-05-03 11:32:10|277.5|277.4|277.7|277.5|277.7|277.6|277.5|277.4|9108
1620041540000|2021-05-03 11:32:20||277.6||277.6||277.6||277.6|217
1620041550000|2021-05-03 11:32:30||277.5||277.5||277.5||277.5|3519
1620041560000|2021-05-03 11:32:40|277.6||277.7||277.7||277.6||0
1620041570000|2021-05-03 11:32:50|277.8|277.6|277.9|277.7|277.9|277.8|277.8|277.6|12338
1620041580000|2021-05-03 11:33:00|277.8||277.8||277.8||277.8||0
1620041590000|2021-05-03 11:33:10|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|4812
1620041600000|2021-05-03 11:33:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.6|5175
1620041610000|2021-05-03 11:33:30||277.6||277.7||277.7||277.6|989
1620041620000|2021-05-03 11:33:40|||||||||858
1620041640000|2021-05-03 11:34:00|||||||||702
1620041650000|2021-05-03 11:34:10|||||||||14
1620041660000|2021-05-03 11:34:20|277.9|277.8|278|277.9|278|277.9|277.9|277.8|21142
1620041670000|2021-05-03 11:34:30|278.1|278|278|277.9|278.1|278|278|277.9|1000
1620041680000|2021-05-03 11:34:40|277.9|277.8|277.9|277.7|278|277.8|277.8|277.7|37316
1620041690000|2021-05-03 11:34:50||277.8||277.8||277.8||277.8|10000
1620041700000|2021-05-03 11:35:00||277.7||277.8||277.8||277.7|1986
1620041710000|2021-05-03 11:35:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|318
1620041730000|2021-05-03 11:35:30|277.7|277.6|277.3|277.2|277.7|277.6|277.3|277.2|20803
1620041740000|2021-05-03 11:35:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|3736
1620041750000|2021-05-03 11:35:50||277.2||277.2||277.3||277.2|274
1620041760000|2021-05-03 11:36:00|277.3|277.3|277.4|277.2|277.4|277.3|277.3|277.2|1024
1620041770000|2021-05-03 11:36:10|277.3||277.3||277.3||277.3||1057
1620041780000|2021-05-03 11:36:20|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|10691
1620041790000|2021-05-03 11:36:30|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|3192
1620041800000|2021-05-03 11:36:40|277.4||277.4||277.4||277.4||0
1620041820000|2021-05-03 11:37:00|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|4133
1620041830000|2021-05-03 11:37:10|277.2|277|277.2|277.1|277.2|277.1|277.2|277|0
1620041870000|2021-05-03 11:37:50|277.1|277|277.1|277|277.1|277|277.1|277|6347
1620041880000|2021-05-03 11:38:00||276.9||277||277||276.9|3180
1620041910000|2021-05-03 11:38:30|277.2|277.1|277.1|277|277.3|277.1|277.1|277|45158
1620041930000|2021-05-03 11:38:50|277|276.9|277|276.9|277|276.9|277|276.9|6844
1620041940000|2021-05-03 11:39:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|1264
1620041950000|2021-05-03 11:39:10|||||||||1500
1620041970000|2021-05-03 11:39:30||276.7||276.8||276.8||276.7|1394
1620042000000|2021-05-03 11:40:00|276.8|276.7|277|276.8|277|276.9|276.8|276.7|20295
1620042010000|2021-05-03 11:40:10|276.9|276.7|276.8|276.7|276.9|276.7|276.8|276.7|1738
1620042080000|2021-05-03 11:41:20|||||||||1000
1620042100000|2021-05-03 11:41:40||276.6||276.6||276.7||276.6|3593
1620042110000|2021-05-03 11:41:50|276.7||276.7||276.7||276.7||2877
1620042140000|2021-05-03 11:42:20|||||||||20
1620042150000|2021-05-03 11:42:30|||||||||9000
1620042170000|2021-05-03 11:42:50|276.8|276.7|277|276.8|277|276.8|276.7|276.6|41893
1620042180000|2021-05-03 11:43:00|277.1|276.9|277.1|277|277.1|277|277|276.9|20623
1620042190000|2021-05-03 11:43:10|277.2|277.1|277.4|277.2|277.4|277.3|277.2|277.1|37870
1620042200000|2021-05-03 11:43:20|277.3|277.1|277.3|277.1|277.3|277.1|277.3|277.1|0
1620042210000|2021-05-03 11:43:30|277.2||277.2||277.2||277.2||1373
1620042220000|2021-05-03 11:43:40|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|2686
1620042230000|2021-05-03 11:43:50|277.2|277.1|277.5|277.3|277.6|277.4|277.2|277.1|54287
1620042250000|2021-05-03 11:44:10|277.6|277.4|277.6|277.4|277.7|277.5|277.6|277.4|9690
1620042260000|2021-05-03 11:44:20|277.7|277.5|277.7|277.6|277.7|277.6|277.7|277.5|8790
1620042270000|2021-05-03 11:44:30|277.6|277.5|277.6|277.4|277.6|277.5|277.6|277.4|3364
1620042280000|2021-05-03 11:44:40|277.5|277.3|277.4|277.3|277.5|277.4|277.4|277.3|7293
1620042290000|2021-05-03 11:44:50||277.2||277.2||277.3||277.2|7959
1620042310000|2021-05-03 11:45:10||277.3||277.3||277.3||277.3|1300
1620042330000|2021-05-03 11:45:30|||||||||1048
1620042350000|2021-05-03 11:45:50|||||||||4628
1620042360000|2021-05-03 11:46:00|277.5|277.4|277.6|277.5|277.7|277.5|277.5|277.4|50499
1620042370000|2021-05-03 11:46:10|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.4|17115
1620042380000|2021-05-03 11:46:20|277.7|277.6|277.9|277.7|277.9|277.7|277.7|277.6|13015
1620042390000|2021-05-03 11:46:30|278|277.8|278|277.8|278.1|278|278|277.8|32516
1620042400000|2021-05-03 11:46:40|277.9|277.7|278|277.9|278.1|277.9|277.9|277.7|12729
1620042410000|2021-05-03 11:46:50|||||||||38
1620042420000|2021-05-03 11:47:00|||||||||1
1620042430000|2021-05-03 11:47:10|277.9|277.8|277.8|277.6|277.9|277.8|277.8|277.6|16702
1620042440000|2021-05-03 11:47:20|277.7|277.7|278|277.9|278|277.9|277.7|277.7|28126
1620042450000|2021-05-03 11:47:30|278.1|278|278|277.9|278.1|278|278|277.9|24048
1620042460000|2021-05-03 11:47:40|278.2|278|278.2|278.1|278.3|278.2|278.1|278|35139
1620042470000|2021-05-03 11:47:50|||||||||2491
1620042500000|2021-05-03 11:48:20|||||||||47
1620042520000|2021-05-03 11:48:40|||||||||50
1620042540000|2021-05-03 11:49:00|||||||||79
1620042550000|2021-05-03 11:49:10|278.1|278|277.7|277.5|278.1|278|277.7|277.5|20893
1620042570000|2021-05-03 11:49:30|277.6|277.6|277.7|277.6|277.7|277.6|277.6|277.6|3395
1620042580000|2021-05-03 11:49:40|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|7582
1620042590000|2021-05-03 11:49:50|278|277.9|278|277.9|278.1|277.9|278|277.9|9785
1620042600000|2021-05-03 11:50:00|278.1|278|278|277.9|278.1|278|278|277.9|8038
1620042610000|2021-05-03 11:50:10|278.1|278|278.1|278|278.2|278|278.1|278|11636
1620042620000|2021-05-03 11:50:20|||||||||3969
1620042630000|2021-05-03 11:50:30|278.2|278.1|278.2|278|278.3|278.1|278.2|278|17809
1620042650000|2021-05-03 11:50:50|278.1|277.9|278|277.9|278.1|277.9|278|277.9|1259
1620042670000|2021-05-03 11:51:10|||||||||5000
1620042700000|2021-05-03 11:51:40|278.1|277.8|278.2|278|278.3|278.2|278.1|277.8|38133
1620042710000|2021-05-03 11:51:50|278.1||278.2||278.2||278.1||1456
1620042720000|2021-05-03 11:52:00|278.3|278.2|278.3|278.1|278.5|278.4|278.3|278.1|52255
1620042730000|2021-05-03 11:52:10|278.2||278.3||278.3||278.2||0
1620042760000|2021-05-03 11:52:40|278.4|278.2|278.4|278.3|278.4|278.3|278.4|278.2|5606
1620042820000|2021-05-03 11:53:40|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.1|3179
1620042870000|2021-05-03 11:54:30|278.2|278.1|278.2|278.1|278.3|278.1|278.2|278|12837
1620042880000|2021-05-03 11:54:40|278.3|278.2|278.3|278.1|278.3|278.2|278.3|278.1|22177
1620042900000|2021-05-03 11:55:00|278.2|278|278.2|278|278.2|278|278.2|278|0
1620042910000|2021-05-03 11:55:10||278.1||278||278.1||278|0
1620042920000|2021-05-03 11:55:20|278.3|278.1|278.6|278.5|278.6|278.5|278.3|278.1|50068
1620042930000|2021-05-03 11:55:30|278.5|278.4|278.5|278.4|278.5|278.4|278.4|278.3|9144
1620042960000|2021-05-03 11:56:00|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|21845
1620043020000|2021-05-03 11:57:00|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|58574
1620043030000|2021-05-03 11:57:10|278.2|278.1|278.2|278|278.3|278.2|278.2|278|22096
1620043050000|2021-05-03 11:57:30|278.1||278.1||278.1||278.1||0
1620043060000|2021-05-03 11:57:40|278|277.9|277.9|277.7|278|277.9|277.9|277.7|20776
1620043070000|2021-05-03 11:57:50|277.8|277.6|277.8|277.6|277.8|277.7|277.7|277.6|14300
1620043080000|2021-05-03 11:58:00|277.7||277.7||277.7||277.7||0
1620043090000|2021-05-03 11:58:10||277.5||277.5||277.5||277.5|951
1620043110000|2021-05-03 11:58:30|277.6|277.4|277.4|277.3|277.6|277.4|277.4|277.3|11658
1620043120000|2021-05-03 11:58:40|||||||||164
1620043130000|2021-05-03 11:58:50|277.5|277.4|277.5|277.3|277.5|277.4|277.4|277.3|25308
1620043140000|2021-05-03 11:59:00|277.4||277.5||277.5||277.4||2569
1620043150000|2021-05-03 11:59:10||277.4||277.3||277.4||277.3|4642
1620043160000|2021-05-03 11:59:20|277.4|277.2|277.4|277.3|277.4|277.3|277.4|277.2|0
1620043170000|2021-05-03 11:59:30|277.3|277.2|277.4|277.2|277.4|277.2|277.3|277.2|3834
1620043180000|2021-05-03 11:59:40||277.3||277.3||277.3||277.3|150
1620043200000|2021-05-03 12:00:00|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|7098
1620043210000|2021-05-03 12:00:10|277.2|277.2|277.2|277.1|277.3|277.2|277.2|277.1|7582
1620043230000|2021-05-03 12:00:30|277.1|277|277.4|277.3|277.4|277.3|277.1|277|34004
1620043240000|2021-05-03 12:00:40|277.5||277.5||277.5||277.5||0
1620043270000|2021-05-03 12:01:10|277.4|277.2|277.4|277.3|277.4|277.3|277.3|277.2|11906
1620043280000|2021-05-03 12:01:20||277.2||277.2||277.2||277.2|0
1620043290000|2021-05-03 12:01:30|||||||||500
1620043300000|2021-05-03 12:01:40|277.3|277.1|277.2|277.1|277.3|277.1|277.2|277.1|5579
1620043330000|2021-05-03 12:02:10||277||277||277||277|5194
1620043350000|2021-05-03 12:02:30|277.1||277.1||277.1||277.1||0
1620043360000|2021-05-03 12:02:40|277|276.9|277|276.9|277.1|277|277|276.9|38501
1620043370000|2021-05-03 12:02:50|277.1|277|277.1|277|277.1|277|277|276.9|11488
1620043390000|2021-05-03 12:03:10|277|276.9|277|276.9|277|276.9|277|276.9|3557
1620043410000|2021-05-03 12:03:30|277.1|277|277.1|277|277.2|277.1|277.1|277|37161
1620043420000|2021-05-03 12:03:40|277|276.9|277|276.9|277|276.9|277|276.9|2872
1620043430000|2021-05-03 12:03:50|277.1|277|277|276.9|277.1|277|277|276.9|4950
1620043440000|2021-05-03 12:04:00|||||||||695
1620043450000|2021-05-03 12:04:10|||||||||1954
1620043470000|2021-05-03 12:04:30|||||||||1716
1620043510000|2021-05-03 12:05:10|||||||||2204
1620043520000|2021-05-03 12:05:20|||||||||487
1620043540000|2021-05-03 12:05:40|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|7300
1620043550000|2021-05-03 12:05:50|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.6|15124
1620043560000|2021-05-03 12:06:00|276.6|276.5|276.7|276.6|276.7|276.6|276.6|276.5|10923
1620043590000|2021-05-03 12:06:30|276.6|276.5|276.7|276.6|276.7|276.6|276.6|276.5|7495
1620043600000|2021-05-03 12:06:40|||||||||5000
1620043610000|2021-05-03 12:06:50|276.6|276.5|276.7|276.5|276.7|276.5|276.6|276.5|2151
1620043620000|2021-05-03 12:07:00|||||||||70
1620043630000|2021-05-03 12:07:10||276.6||276.6||276.6||276.6|2065
1620043640000|2021-05-03 12:07:20||276.5||276.5||276.5||276.5|0
1620043660000|2021-05-03 12:07:40|276.6||276.6||276.6||276.6||12171
1620043670000|2021-05-03 12:07:50|276.7|276.6|276.7|276.5|276.7|276.6|276.7|276.5|12742
1620043680000|2021-05-03 12:08:00|276.6|276.6|277|276.9|277.1|277|276.6|276.6|74068
1620043690000|2021-05-03 12:08:10|276.9|276.8|276.9|276.7|276.9|276.8|276.9|276.7|7723
1620043700000|2021-05-03 12:08:20|276.8|276.8|276.9|276.8|276.9|276.8|276.8|276.7|5044
1620043710000|2021-05-03 12:08:30|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|916
1620043730000|2021-05-03 12:08:50|277|276.9|277|276.8|277|276.9|276.9|276.8|6202
1620043740000|2021-05-03 12:09:00|277.1|276.9|277.2|277.1|277.3|277.1|277.1|276.9|19759
1620043760000|2021-05-03 12:09:20|277.1|277|277.2|277.1|277.2|277.1|277.1|277|13343
1620043770000|2021-05-03 12:09:30|||||||||36
1620043780000|2021-05-03 12:09:40|||||||||1044
1620043800000|2021-05-03 12:10:00|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|35907
1620043830000|2021-05-03 12:10:30|277.6|277.4|277.6|277.5|277.7|277.6|277.5|277.4|52791
1620043860000|2021-05-03 12:11:00|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|31135
1620043890000|2021-05-03 12:11:30|||||||||200
1620043900000|2021-05-03 12:11:40|||||||||94864
1620043910000|2021-05-03 12:11:50|||||||||34
1620043940000|2021-05-03 12:12:20|||||||||19194
1620043950000|2021-05-03 12:12:30|||||||||1000
1620044000000|2021-05-03 12:13:20|||||||||476
1620044010000|2021-05-03 12:13:30|277.7|277.6|277.8|277.6|277.9|277.7|277.7|277.6|62700
1620044020000|2021-05-03 12:13:40|277.7|277.5|277.7|277.6|277.7|277.6|277.7|277.5|16462
1620044090000|2021-05-03 12:14:50|||||||||10000
1620044140000|2021-05-03 12:15:40|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|15675
1620044160000|2021-05-03 12:16:00|||||||||2100
1620044180000|2021-05-03 12:16:20|277.5|277.4|277.5|277.3|277.5|277.4|277.5|277.3|11443
1620044190000|2021-05-03 12:16:30|277.4|277.2|277.3|277.1|277.4|277.2|277.2|277.1|0
1620044220000|2021-05-03 12:17:00|277.2||277.2||277.3||277.2||1013
1620044250000|2021-05-03 12:17:30||277||277.1||277.1||277|2421
1620044300000|2021-05-03 12:18:20|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|33354
1620044310000|2021-05-03 12:18:30|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|2640
1620044320000|2021-05-03 12:18:40||277.2||277.1||277.2||277.1|589
1620044350000|2021-05-03 12:19:10||277.2||277.2||277.2||277.1|1000
1620044360000|2021-05-03 12:19:20|277.4|277.3|277.3|277.1|277.4|277.3|277.3|277.1|7263
1620044370000|2021-05-03 12:19:30|277.2||277.2||277.3||277.2||1165
1620044410000|2021-05-03 12:20:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|9972
1620044430000|2021-05-03 12:20:30|||||||||2982
1620044440000|2021-05-03 12:20:40|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|8799
1620044450000|2021-05-03 12:20:50|||||||||8202
1620044470000|2021-05-03 12:21:10|277.3|277.2|277.5|277.4|277.5|277.4|277.3|277.2|23639
1620044480000|2021-05-03 12:21:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1620044490000|2021-05-03 12:21:30|277.3|277.2|277.3|277.2|277.4|277.2|277.3|277.2|1262
1620044500000|2021-05-03 12:21:40|277.4|277.3|277.4|277.2|277.4|277.3|277.4|277.2|2863
1620044530000|2021-05-03 12:22:10|277.3||277.3||277.3||277.3||0
1620044540000|2021-05-03 12:22:20|||||||||9000
1620044550000|2021-05-03 12:22:30|277.2|277.1|277.2|277.1|277.3|277.1|277.2|277.1|81617
1620044560000|2021-05-03 12:22:40|277.1|277|277.2|277.1|277.2|277.1|277.1|277|9026
1620044580000|2021-05-03 12:23:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|24280
1620044620000|2021-05-03 12:23:40|||||||||2166
1620044630000|2021-05-03 12:23:50|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|4392
1620044640000|2021-05-03 12:24:00|||||||||8710
1620044660000|2021-05-03 12:24:20|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|1263
1620044670000|2021-05-03 12:24:30|277.2||277.2||277.3||277.2||0
1620044680000|2021-05-03 12:24:40|||||||||1789
1620044690000|2021-05-03 12:24:50|||||||||2455
1620044710000|2021-05-03 12:25:10||277||277||277||277|47
1620044720000|2021-05-03 12:25:20||277.1||277.1||277.1||277.1|0
1620044730000|2021-05-03 12:25:30|||||||||60
1620044790000|2021-05-03 12:26:30|||||||||89
1620044800000|2021-05-03 12:26:40||277||277.1||277.1||277|17050
1620044860000|2021-05-03 12:27:40||277||277.1||277.1||277|10753
1620044880000|2021-05-03 12:28:00|277.3||277.2||277.3||277.2||12309
1620044900000|2021-05-03 12:28:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.1|13128
1620044910000|2021-05-03 12:28:30||277.1||277.1||277.1||277.1|0
1620044920000|2021-05-03 12:28:40|277.2||277.2||277.2||277.2||743
1620044990000|2021-05-03 12:29:50|277.1|277|277.1|277|277.1|277|277.1|277|4441
1620045000000|2021-05-03 12:30:00|||||||||3000
1620045030000|2021-05-03 12:30:30|||||||||5000
1620045070000|2021-05-03 12:31:10|277|276.9|276.7|276.6|277|276.9|276.7|276.6|59810
1620045080000|2021-05-03 12:31:20|||||||||800
1620045090000|2021-05-03 12:31:30|276.6|276.5|276.8|276.6|276.9|276.7|276.6|276.5|60949
1620045110000|2021-05-03 12:31:50|276.7|276.7|276.8|276.7|276.8|276.7|276.7|276.7|5519
1620045120000|2021-05-03 12:32:00|||||||||1286
1620045150000|2021-05-03 12:32:30|276.7|276.6|276.7|276.6|276.7|276.7|276.7|276.6|4344
1620045160000|2021-05-03 12:32:40|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|3498
1620045170000|2021-05-03 12:32:50|||||||||1546
1620045200000|2021-05-03 12:33:20|||||||||144
1620045220000|2021-05-03 12:33:40|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|1908
1620045230000|2021-05-03 12:33:50|276.4|276.3|276.5|276.3|276.5|276.4|276.4|276.3|25027
1620045250000|2021-05-03 12:34:10|276.4||276.4||276.4||276.4||0
1620045260000|2021-05-03 12:34:20|276.3|276.2|276.3|276.2|276.4|276.2|276.3|276.2|1662
1620045290000|2021-05-03 12:34:50|||||||||9546
1620045320000|2021-05-03 12:35:20|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|15535
1620045350000|2021-05-03 12:35:50|||||||||90
1620045360000|2021-05-03 12:36:00|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1620045410000|2021-05-03 12:36:50||276||276.1||276.1||276|1507
1620045420000|2021-05-03 12:37:00||276||276||276||276|0
1620045440000|2021-05-03 12:37:20||276.1||276||276.1||276|7005
1620045470000|2021-05-03 12:37:50|276.1||276.1||276.1||276.1||0
1620045490000|2021-05-03 12:38:10|||||||||15126
1620045530000|2021-05-03 12:38:50|||||||||106893
1620045550000|2021-05-03 12:39:10|276|275.9|276|275.9|276|275.9|276|275.9|196197
1620045570000|2021-05-03 12:39:30|275.9|275.8|276|275.9|276|275.9|275.9|275.8|4115
1620045580000|2021-05-03 12:39:40|276.1|276|276.2|276.1|276.2|276.1|276.1|276|39485
1620045590000|2021-05-03 12:39:50|276.1|276|276.1|276|276.1|276|276.1|276|1296
1620045600000|2021-05-03 12:40:00|276.2|276.1|276.1|276|276.2|276.1|276.1|276|6288
1620045610000|2021-05-03 12:40:10||275.9||275.9||275.9||275.9|2764
1620045620000|2021-05-03 12:40:20||276||276||276||276|0
1620045660000|2021-05-03 12:41:00|||||||||6758
1620045690000|2021-05-03 12:41:30|||||||||650
1620045710000|2021-05-03 12:41:50|276|275.9|276|275.9|276|275.9|276|275.9|5742
1620045720000|2021-05-03 12:42:00|||||||||3000
1620045750000|2021-05-03 12:42:30|||||||||17000
1620045780000|2021-05-03 12:43:00|276.1|276|276.1|276|276.1|276|276|275.9|13797
1620045790000|2021-05-03 12:43:10|276|275.9|276|275.9|276|275.9|276|275.9|1750
1620045810000|2021-05-03 12:43:30|276.1|276|276.1|276|276.1|276|276.1|275.9|2098
1620045860000|2021-05-03 12:44:20|276|275.9|275.9|275.8|276|275.9|275.9|275.8|28686
1620045870000|2021-05-03 12:44:30|||||||||11412
1620045890000|2021-05-03 12:44:50|276|275.9|275.8|275.7|276|275.9|275.8|275.7|60330
1620045900000|2021-05-03 12:45:00|275.9|275.8|275.9|275.8|276|275.8|275.9|275.8|9867
1620045910000|2021-05-03 12:45:10|||||||||2084
1620045920000|2021-05-03 12:45:20||275.7||275.7||275.7||275.7|0
1620045940000|2021-05-03 12:45:40|275.8||275.8||275.8||275.8||0
1620045950000|2021-05-03 12:45:50|275.9|275.8|276.1|276|276.2|276|275.9|275.8|26339
1620045970000|2021-05-03 12:46:10|||||||||1
1620045980000|2021-05-03 12:46:20|||||||||12171
1620045990000|2021-05-03 12:46:30||275.9||276||276||275.9|5514
1620046000000|2021-05-03 12:46:40|||||||||294
1620046070000|2021-05-03 12:47:50|||||||||2500
1620046100000|2021-05-03 12:48:20||275.9||276||276||275.9|82672
1620046110000|2021-05-03 12:48:30||275.9||276||276||275.9|146868
1620046120000|2021-05-03 12:48:40||275.9||276||276||275.9|43464
1620046130000|2021-05-03 12:48:50||275.9||276||276||275.9|92621
1620046140000|2021-05-03 12:49:00|276.2|276.1|276.1|276|276.2|276.1|276.1|276|36648
1620046150000|2021-05-03 12:49:10||275.9||276||276||275.9|56018
1620046160000|2021-05-03 12:49:20||275.9||276||276||275.9|121316
1620046170000|2021-05-03 12:49:30|276|275.9|275.9|275.8|276|276|275.8|275.7|77270
1620046180000|2021-05-03 12:49:40|||||||||1000
1620046250000|2021-05-03 12:50:50|275.8|275.7|275.8|275.6|275.8|275.7|275.8|275.6|19284
1620046270000|2021-05-03 12:51:10|275.7||275.7||275.7||275.7||3873
1620046310000|2021-05-03 12:51:50|||||||||1000
1620046320000|2021-05-03 12:52:00|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|20532
1620046400000|2021-05-03 12:53:20|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|9808
1620046430000|2021-05-03 12:53:50|||||||||72
1620046450000|2021-05-03 12:54:10|||||||||2889
1620046460000|2021-05-03 12:54:20|||||||||400
1620046470000|2021-05-03 12:54:30|||||||||56
1620046480000|2021-05-03 12:54:40|||||||||1000
1620046510000|2021-05-03 12:55:10|275.7|275.6|275.7|275.6|275.8|275.6|275.7|275.6|2957
1620046530000|2021-05-03 12:55:30|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|34636
1620046550000|2021-05-03 12:55:50|||||||||888
1620046610000|2021-05-03 12:56:50|275.9|275.8|275.9|275.8|276|275.9|275.9|275.8|47736
1620046630000|2021-05-03 12:57:10|||||||||8675
1620046680000|2021-05-03 12:58:00|||||||||15385
1620046690000|2021-05-03 12:58:10|||||||||2500
1620046700000|2021-05-03 12:58:20|276|275.9|276|275.9|276|275.9|276|275.9|34978
1620046710000|2021-05-03 12:58:30|||||||||1336
1620046730000|2021-05-03 12:58:50|||||||||25
1620046770000|2021-05-03 12:59:30|||||||||38
1620046780000|2021-05-03 12:59:40|276.1|276|276.3|276.1|276.3|276.1|276.1|276|61448
1620046790000|2021-05-03 12:59:50|276.2|276|276.3|276.1|276.3|276.1|276.2|276|17841
1620046800000|2021-05-03 13:00:00|276.2|276.2|276.3|276.2|276.3|276.2|276.2|276.1|9453
1620046810000|2021-05-03 13:00:10||276.1||276.2||276.2||276.1|0
1620046870000|2021-05-03 13:01:10|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|8727
1620046880000|2021-05-03 13:01:20|276.1|276|276|275.9|276.1|276|276|275.9|17591
1620046930000|2021-05-03 13:02:10|275.9|275.8|276|275.9|276|275.9|275.9|275.8|1884
1620046940000|2021-05-03 13:02:20||275.8||275.9||275.9||275.8|1760
1620046970000|2021-05-03 13:02:50|276.1|276|276.1|276|276.2|276|276.1|276|37825
1620046990000|2021-05-03 13:03:10|||||||||2048
1620047020000|2021-05-03 13:03:40|276.2|276.1|276.2|276.1|276.3|276.1|276.1|276|18226
1620047040000|2021-05-03 13:04:00|||||||||6294
1620047050000|2021-05-03 13:04:10|276.1|276|276.1|276|276.1|276|276.1|276|11496
1620047060000|2021-05-03 13:04:20|276|275.9|276|275.9|276|275.9|276|275.9|513
1620047090000|2021-05-03 13:04:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|1812
1620047100000|2021-05-03 13:05:00|||||||||4000
1620047110000|2021-05-03 13:05:10|276|275.7|276|275.9|276|275.9|275.9|275.7|76540
1620047130000|2021-05-03 13:05:30||275.8||275.9||275.9||275.8|3210
1620047140000|2021-05-03 13:05:40|276.1|276|276.1|276|276.1|276|276.1|276|13197
1620047150000|2021-05-03 13:05:50|||||||||1000
1620047170000|2021-05-03 13:06:10||275.9||275.9||275.9||275.9|1269
1620047200000|2021-05-03 13:06:40||276||276||276||276|0
1620047230000|2021-05-03 13:07:10|||||||||376
1620047240000|2021-05-03 13:07:20|||||||||17
1620047260000|2021-05-03 13:07:40|276.2|276.1|276.2|276|276.3|276.1|276.1|276|44872
1620047290000|2021-05-03 13:08:10|276.1||276.1||276.2||276.1||404
1620047320000|2021-05-03 13:08:40|||||||||8
1620047340000|2021-05-03 13:09:00|||||||||1000
1620047420000|2021-05-03 13:10:20|||||||||500
1620047450000|2021-05-03 13:10:50|||||||||23784
1620047570000|2021-05-03 13:12:50|||||||||76425
1620047590000|2021-05-03 13:13:10|||||||||2141
1620047620000|2021-05-03 13:13:40|276.2|276.1|276.1|276|276.2|276.1|276.1|276|40241
1620047640000|2021-05-03 13:14:00|276.2|276.1|276.4|276.2|276.4|276.3|276.2|276.1|25624
1620047650000|2021-05-03 13:14:10|276.3||276.3||276.3||276.3||0
1620047670000|2021-05-03 13:14:30|||||||||258
1620047690000|2021-05-03 13:14:50|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|46992
1620047710000|2021-05-03 13:15:10|||||||||1879
1620047750000|2021-05-03 13:15:50|||||||||500
1620047780000|2021-05-03 13:16:20|||||||||5000
1620047840000|2021-05-03 13:17:20|||||||||100
1620047890000|2021-05-03 13:18:10|||||||||11463
1620047950000|2021-05-03 13:19:10|||||||||2058
1620047960000|2021-05-03 13:19:20|||||||||9118
1620047990000|2021-05-03 13:19:50|276.6|276.5|276.7|276.6|276.7|276.6|276.6|276.5|76357
1620048000000|2021-05-03 13:20:00|276.6|276.5|276.5|276.4|276.6|276.5|276.5|276.4|18387
1620048010000|2021-05-03 13:20:10|||||||||11932
1620048040000|2021-05-03 13:20:40|276.4|276.3|276.4|276.3|276.5|276.3|276.4|276.3|2292
1620048070000|2021-05-03 13:21:10|276.3|276.2|276.3|276.2|276.4|276.3|276.3|276.2|46199
1620048170000|2021-05-03 13:22:50|276.4|276.3|276.5|276.4|276.6|276.4|276.4|276.3|50995
1620048180000|2021-05-03 13:23:00|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|2686
1620048190000|2021-05-03 13:23:10|276.5|276.4|276.7|276.6|276.7|276.6|276.5|276.3|43451
1620048200000|2021-05-03 13:23:20|276.8|276.7|276.9|276.7|276.9|276.7|276.8|276.7|16171
1620048210000|2021-05-03 13:23:30|276.8|276.8|277|276.8|277|276.9|276.8|276.7|10539
1620048220000|2021-05-03 13:23:40||276.9||276.9||276.9||276.9|180
1620048230000|2021-05-03 13:23:50|||||||||991
1620048250000|2021-05-03 13:24:10|||||||||2532
1620048280000|2021-05-03 13:24:40|||||||||5000
1620048290000|2021-05-03 13:24:50|||||||||366
1620048320000|2021-05-03 13:25:20|||||||||1000
1620048360000|2021-05-03 13:26:00|277.1|277|277.2|277|277.2|277|277.1|277|28676
1620048370000|2021-05-03 13:26:10|277.1|276.9|277|276.9|277.1|276.9|277|276.9|25030
1620048380000|2021-05-03 13:26:20|276.9|276.8|276.8|276.6|276.9|276.8|276.8|276.6|15757
1620048390000|2021-05-03 13:26:30|276.7|276.5|276.7|276.5|276.7|276.5|276.7|276.5|6263
1620048400000|2021-05-03 13:26:40|276.6|276.4|276.5|276.4|276.6|276.4|276.5|276.4|2170
1620048410000|2021-05-03 13:26:50|276.4|276.3|276.5|276.3|276.5|276.3|276.4|276.3|2446
1620048420000|2021-05-03 13:27:00||276.4||276.4||276.4||276.4|0
1620048430000|2021-05-03 13:27:10|||||||||325
1620048450000|2021-05-03 13:27:30|276.4|276.3|276.4|276.3|276.5|276.3|276.4|276.3|0
1620048460000|2021-05-03 13:27:40|||||||||1596
1620048470000|2021-05-03 13:27:50|||||||||3035
1620048490000|2021-05-03 13:28:10|276.6|276.5|276.6|276.5|276.6|276.5|276.5|276.4|49124
1620048500000|2021-05-03 13:28:20|276.5|276.4|276.6|276.5|276.8|276.6|276.5|276.4|41103
1620048510000|2021-05-03 13:28:30|276.7|276.6|276.8|276.7|276.8|276.7|276.7|276.6|29582
1620048520000|2021-05-03 13:28:40||276.6||276.7||276.7||276.6|0
1620048550000|2021-05-03 13:29:10||276.6||276.7||276.7||276.6|8169
1620048570000|2021-05-03 13:29:30|276.7|276.6|276.6|276.4|276.7|276.6|276.6|276.4|5541
1620048590000|2021-05-03 13:29:50|276.5|276.3|276.5|276.3|276.6|276.3|276.5|276.3|4483
1620048600000|2021-05-03 13:30:00||276.4||276.4||276.4||276.3|3045
1620048610000|2021-05-03 13:30:10|276.6|276.5|276.7|276.5|276.8|276.6|276.6|276.5|23605
1620048620000|2021-05-03 13:30:20|276.6||276.6||276.6||276.6||0
1620048670000|2021-05-03 13:31:10|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|39586
1620048680000|2021-05-03 13:31:20|276.4|276.3|276.4|276.3|276.5|276.3|276.4|276.3|17093
1620048690000|2021-05-03 13:31:30|276.5|276.4|276.7|276.6|276.8|276.6|276.5|276.4|26105
1620048700000|2021-05-03 13:31:40|276.6|276.5|276.7|276.5|276.7|276.5|276.6|276.5|14561
1620048720000|2021-05-03 13:32:00|276.6||276.6||276.6||276.6||0
1620048730000|2021-05-03 13:32:10|||||||||2131
1620048760000|2021-05-03 13:32:40|276.5|276.4|276.6|276.5|276.7|276.6|276.5|276.4|40346
1620048790000|2021-05-03 13:33:10|||||||||2024
1620048830000|2021-05-03 13:33:50|276.7|276.6|276.8|276.7|276.9|276.7|276.7|276.6|33720
1620048840000|2021-05-03 13:34:00|276.9|276.8|277|276.9|277|276.9|276.9|276.8|13686
1620048850000|2021-05-03 13:34:10|277.1|277|277.2|277.1|277.2|277.1|277.1|277|1210
1620048880000|2021-05-03 13:34:40|||||||||18050
1620048910000|2021-05-03 13:35:10|||||||||8990
1620048920000|2021-05-03 13:35:20|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|15512
1620048930000|2021-05-03 13:35:30|277.5|277.4|277.6|277.5|277.7|277.6|277.5|277.4|37051
1620048940000|2021-05-03 13:35:40|277.5|277.2|277.3|277.2|277.5|277.3|277.2|277.1|45463
1620048950000|2021-05-03 13:35:50|277.4|277.3|277.4|277.3|277.5|277.3|277.4|277.2|64618
1620048960000|2021-05-03 13:36:00|277.3|277.2|277.2|277|277.3|277.2|277.2|277|961
1620048970000|2021-05-03 13:36:10|277.1|276.9|276.9|276.8|277.1|276.9|276.9|276.8|7408
1620048980000|2021-05-03 13:36:20|277|276.9|277.1|276.9|277.1|276.9|277|276.9|12487
1620048990000|2021-05-03 13:36:30|277.2|277|277.2|277.1|277.2|277.1|277.2|277|7
1620049030000|2021-05-03 13:37:10|277.3|277.2|277.3|277.2|277.4|277.2|277.3|277.2|8278
1620049040000|2021-05-03 13:37:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|5634
1620049090000|2021-05-03 13:38:10|||||||||2054
1620049120000|2021-05-03 13:38:40|||||||||1500
1620049130000|2021-05-03 13:38:50|||||||||1
1620049140000|2021-05-03 13:39:00|277.1|277|277.1|277|277.2|277|277.1|277|9323
1620049190000|2021-05-03 13:39:50|||||||||5
1620049220000|2021-05-03 13:40:20|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|39150
1620049230000|2021-05-03 13:40:30|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|1979
1620049270000|2021-05-03 13:41:10|277.4||277.4||277.4||277.4||0
1620049280000|2021-05-03 13:41:20||277.2||277.3||277.3||277.2|8042
1620049300000|2021-05-03 13:41:40||277.2||277.2||277.3||277.2|8862
1620049310000|2021-05-03 13:41:50|277.3|277.3|277.6|277.5|277.6|277.5|277.3|277.2|27724
1620049360000|2021-05-03 13:42:40|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.4|24968
1620049370000|2021-05-03 13:42:50|277.7|277.6|277.9|277.8|278|277.8|277.7|277.6|53289
1620049380000|2021-05-03 13:43:00|278|277.9|278.1|277.9|278.1|277.9|278|277.9|5047
1620049390000|2021-05-03 13:43:10||278||278||278||278|0
1620049400000|2021-05-03 13:43:20|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|4135
1620049410000|2021-05-03 13:43:30|||||||||8000
1620049420000|2021-05-03 13:43:40|278.3|278.2|278.3|278.1|278.3|278.2|278.3|278.1|16980
1620049430000|2021-05-03 13:43:50|278.2|278.2|278.4|278.2|278.4|278.2|278.2|278.2|5152
1620049440000|2021-05-03 13:44:00|278.5|278.3|278.4|278.3|278.5|278.3|278.3|278.2|38309
1620049450000|2021-05-03 13:44:10||278.2||278.3||278.3||278.2|10546
1620049460000|2021-05-03 13:44:20|278.6|278.5|279.5|279.4|279.5|279.4|278.6|278.5|204038
1620049470000|2021-05-03 13:44:30|279.4|279.3|279.4|279.2|279.8|279.6|279.2|279.1|180326
1620049480000|2021-05-03 13:44:40|279.3|279.1|279.2|278.8|279.3|279.1|279.2|278.8|9683
1620049490000|2021-05-03 13:44:50|279.1||278.9||279.1||278.9||1295
1620049500000|2021-05-03 13:45:00|278.8|278.7|278.4|278.2|278.9|278.7|278.4|278.2|21850
1620049510000|2021-05-03 13:45:10|278.3||278.3||278.3||278.3||0
1620049540000|2021-05-03 13:45:40|278.2|278.1|278.3|278.1|278.3|278.1|278.2|278|6652
1620049550000|2021-05-03 13:45:50|278.2|277.9|278.1|277.9|278.3|278.1|277.9|277.8|166702
1620049560000|2021-05-03 13:46:00|278.2|278|278.5|278.3|278.5|278.3|278.1|278|19736
1620049570000|2021-05-03 13:46:10|278.6|278.4|278.7|278.5|278.7|278.5|278.6|278.4|0
1620049580000|2021-05-03 13:46:20|278.8|278.6|278.8|278.7|278.9|278.7|278.8|278.6|3000
1620049590000|2021-05-03 13:46:30|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.5|18325
1620049600000|2021-05-03 13:46:40|278.6|278.5|278.6|278.5|278.6|278.6|278.6|278.4|11256
1620049630000|2021-05-03 13:47:10|278.7|278.6|279|278.9|279.1|278.9|278.7|278.6|13869
1620049640000|2021-05-03 13:47:20|278.9|278.8|279|278.8|279|278.8|278.9|278.7|4275
1620049650000|2021-05-03 13:47:30|278.9|278.7|278.7|278.6|278.9|278.7|278.7|278.5|6746
1620049660000|2021-05-03 13:47:40||278.5||278.6||278.6||278.5|0
1620049670000|2021-05-03 13:47:50|278.8|278.5|278.9|278.8|278.9|278.8|278.8|278.5|13330
1620049680000|2021-05-03 13:48:00|279|278.9|279.1|279|279.2|279|279|278.9|13220
1620049690000|2021-05-03 13:48:10|279.2||279.1||279.2||279.1||0
1620049700000|2021-05-03 13:48:20|279|278.9|278.8|278.6|279|278.9|278.8|278.6|11177
1620049710000|2021-05-03 13:48:30|278.9|278.5|279|278.9|279|278.9|278.9|278.5|8127
1620049720000|2021-05-03 13:48:40|278.9|278.8|278.9|278.8|279|278.8|278.9|278.8|5355
1620049730000|2021-05-03 13:48:50|279|278.9|279.1|278.9|279.1|279|279|278.8|60048
1620049740000|2021-05-03 13:49:00||279||279||279||279|0
1620049750000|2021-05-03 13:49:10|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279|8273
1620049770000|2021-05-03 13:49:30|279.1|279|279|278.8|279.1|279|279|278.8|10783
1620049780000|2021-05-03 13:49:40|278.9||278.9||278.9||278.9||0
1620049790000|2021-05-03 13:49:50|||||||||1831
1620049800000|2021-05-03 13:50:00|279|278.9|279.2|279|279.2|279|279|278.9|19389
1620049810000|2021-05-03 13:50:10|279.1||279.1||279.1||279.1||539
1620049820000|2021-05-03 13:50:20|||||||||8000
1620049830000|2021-05-03 13:50:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279|25477
1620049840000|2021-05-03 13:50:40|||||||||2025
1620049850000|2021-05-03 13:50:50|279.1|279|279.1|279|279.1|279|279.1|278.9|8302
1620049860000|2021-05-03 13:51:00||278.9||278.9||278.9||278.9|175
1620049870000|2021-05-03 13:51:10||279||279||279||279|0
1620049900000|2021-05-03 13:51:40|279|278.9|278.8|278.7|279|278.9|278.8|278.7|10977
1620049910000|2021-05-03 13:51:50|||||||||2810
1620049970000|2021-05-03 13:52:50|278.7|278.5|278.7|278.6|278.7|278.6|278.4|278.3|79257
1620049990000|2021-05-03 13:53:10|278.6|278.5|278.5|278.4|278.6|278.5|278.5|278.4|9049
1620050000000|2021-05-03 13:53:20|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|5841
1620050010000|2021-05-03 13:53:30|278.4|278.3|278.4|278.3|278.5|278.3|278.4|278.3|8954
1620050020000|2021-05-03 13:53:40|278.3|278.2|278.4|278.2|278.4|278.3|278.3|278.2|1086
1620050030000|2021-05-03 13:53:50|278.3||278.4||278.4||278.3||0
1620050040000|2021-05-03 13:54:00|278.3||278.3||278.3||278.3||0
1620050050000|2021-05-03 13:54:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|9140
1620050060000|2021-05-03 13:54:20|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|12519
1620050070000|2021-05-03 13:54:30|278.6||278.6||278.6||278.6||8383
1620050080000|2021-05-03 13:54:40|278.5||278.5||278.5||278.5||0
1620050090000|2021-05-03 13:54:50|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|8393
1620050100000|2021-05-03 13:55:00|278.3|278.2|278.3|278.2|278.4|278.2|278.2|278.1|16514
1620050110000|2021-05-03 13:55:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|980
1620050130000|2021-05-03 13:55:30|278.3|278.2|278.5|278.3|278.5|278.3|278.3|278.2|50447
1620050140000|2021-05-03 13:55:40|278.4||278.4||278.4||278.4||0
1620050150000|2021-05-03 13:55:50|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|2231
1620050170000|2021-05-03 13:56:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|5612
1620050190000|2021-05-03 13:56:30||278.2||278.2||278.2||278.2|6385
1620050200000|2021-05-03 13:56:40|278.3||278.3||278.3||278.3||0
1620050210000|2021-05-03 13:56:50|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|9707
1620050220000|2021-05-03 13:57:00|278.3|277.9|278.2|278.1|278.3|278.1|278|277.9|162875
1620050250000|2021-05-03 13:57:30|||||||||7012
1620050260000|2021-05-03 13:57:40|||||||||3
1620050290000|2021-05-03 13:58:10|278.3|278.2|278.3|278.2|278.4|278.2|278.3|278.2|23926
1620050300000|2021-05-03 13:58:20|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|6672
1620050370000|2021-05-03 13:59:30|278.5|278.4|278.5|278.3|278.6|278.4|278.5|278.3|138069
1620050390000|2021-05-03 13:59:50|278.4|278.4|278.4|278.3|278.4|278.4|278.4|278.3|6704
1620050400000|2021-05-03 14:00:00|278.3|278.2|278.4|278.3|278.4|278.3|278.2|278.1|21917
1620050410000|2021-05-03 14:00:10|278.5|278.4|278.6|278.4|278.6|278.4|278.5|278.4|15305
1620050420000|2021-05-03 14:00:20|278.7|278.5|278.6|278.5|278.7|278.5|278.6|278.5|0
1620050430000|2021-05-03 14:00:30|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.3|2844
1620050440000|2021-05-03 14:00:40|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.4|13693
1620050470000|2021-05-03 14:01:10|278.5|278.4|278.3|278.2|278.5|278.4|278.3|278.2|37240
1620050480000|2021-05-03 14:01:20|||||||||959
1620050500000|2021-05-03 14:01:40|||||||||92
1620050510000|2021-05-03 14:01:50|||||||||23
1620050520000|2021-05-03 14:02:00|278.4|278.3|278.2|278.1|278.4|278.3|278.2|278.1|53246
1620050530000|2021-05-03 14:02:10|278.1|278|278.2|278.1|278.2|278.1|278.1|278|16221
1620050540000|2021-05-03 14:02:20|||||||||2615
1620050550000|2021-05-03 14:02:30|278.1|278|278.1|278|278.1|278|278.1|278|2839
1620050560000|2021-05-03 14:02:40|278.2|278.1|278.2|278.1|278.2|278.1|278.1|278.1|39691
1620050580000|2021-05-03 14:03:00|278.1|278|278.1|278|278.2|278|278.1|278|14810
1620050590000|2021-05-03 14:03:10|||||||||2674
1620050600000|2021-05-03 14:03:20|278|277.9|277.9|277.8|278.1|278|277.9|277.8|22052
1620050610000|2021-05-03 14:03:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|2690
1620050620000|2021-05-03 14:03:40|277.7|277.6|277.7|277.6|277.8|277.6|277.7|277.6|29789
1620050630000|2021-05-03 14:03:50|||||||||912
1620050640000|2021-05-03 14:04:00|277.8||277.7||277.8||277.7||21231
1620050650000|2021-05-03 14:04:10|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|4169
1620050660000|2021-05-03 14:04:20|||||||||1
1620050670000|2021-05-03 14:04:30|277.8|277.4|278|277.9|278|277.9|277.6|277.4|162398
1620050710000|2021-05-03 14:05:10|278.1|278|278.1|278|278.1|278|278.1|278|18761
1620050720000|2021-05-03 14:05:20|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|2807
1620050730000|2021-05-03 14:05:30|278.3|278.2|278.2|278.1|278.4|278.2|278.2|278.1|82611
1620050740000|2021-05-03 14:05:40|278.3|278.2|278.3|278.2|278.3|278.2|278.2|278.1|9455
1620050780000|2021-05-03 14:06:20|278.4|278.3|278.5|278.3|278.5|278.3|278.4|278.3|9001
1620050790000|2021-05-03 14:06:30|278.4||278.5||278.5||278.4||0
1620050800000|2021-05-03 14:06:40|278.4||278.4||278.4||278.4||0
1620050830000|2021-05-03 14:07:10|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|6128
1620050870000|2021-05-03 14:07:50|278.6|278.5|278.6|278.5|278.6|278.5|278.5|278.4|52828
1620050930000|2021-05-03 14:08:50|278.5|278.4|278.5|278.4|278.5|278.5|278.5|278.4|14720
1620051010000|2021-05-03 14:10:10|||||||||5000
1620051020000|2021-05-03 14:10:20|||||||||500
1620051040000|2021-05-03 14:10:40|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|13242
1620051050000|2021-05-03 14:10:50||278.1||278.2||278.2||278.1|0
1620051090000|2021-05-03 14:11:30|||||||||2079
1620051130000|2021-05-03 14:12:10|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|1259
1620051140000|2021-05-03 14:12:20|278.1|278|278.3|278.2|278.3|278.2|278.1|278|59382
1620051150000|2021-05-03 14:12:30|278.2|278.1|278.2|278.1|278.3|278.1|278.2|278.1|7637
1620051210000|2021-05-03 14:13:30||278||278.1||278.1||278|2977
1620051220000|2021-05-03 14:13:40|278.1|278|278.2|278.1|278.2|278.1|278.1|278|10935
1620051230000|2021-05-03 14:13:50||278||278||278||278|1025
1620051240000|2021-05-03 14:14:00|278.1|278.1|278.2|278.1|278.2|278.1|278.1|278.1|620
1620051250000|2021-05-03 14:14:10|278.1|278|278.2|278.1|278.2|278.1|278.1|278|4649
1620051270000|2021-05-03 14:14:30||278||278||278||278|2133
1620051290000|2021-05-03 14:14:50|278.1||278.1||278.1||278.1||0
1620051330000|2021-05-03 14:15:30|278|277.9|277.8|277.7|278|277.9|277.8|277.6|92948
1620051350000|2021-05-03 14:15:50|277.9|277.8|278.1|278|278.1|278|277.9|277.8|68850
1620051360000|2021-05-03 14:16:00|278|277.9|278.1|278|278.1|278|278|277.9|10169
1620051370000|2021-05-03 14:16:10|278.2|278.1|278.3|278.1|278.3|278.2|278.1|278|15910
1620051380000|2021-05-03 14:16:20||278.2||278.2||278.2||278.2|0
1620051400000|2021-05-03 14:16:40|||||||||1000
1620051410000|2021-05-03 14:16:50|||||||||18873
1620051430000|2021-05-03 14:17:10|278.4|278.3|278.5|278.3|278.5|278.4|278.4|278.3|17131
1620051450000|2021-05-03 14:17:30|278.4|278.4|278.5|278.4|278.5|278.4|278.4|278.4|2905
1620051460000|2021-05-03 14:17:40|||||||||6084
1620051490000|2021-05-03 14:18:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|21882
1620051500000|2021-05-03 14:18:20|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|9294
1620051510000|2021-05-03 14:18:30||278.1||278.1||278.1||278.1|2010
1620051520000|2021-05-03 14:18:40|278.2||278.2||278.2||278.2||0
1620051540000|2021-05-03 14:19:00|278.1|278|278.1|278|278.1|278|278.1|278|7283
1620051550000|2021-05-03 14:19:10||277.9||278||278||277.9|0
1620051560000|2021-05-03 14:19:20|||||||||2
1620051570000|2021-05-03 14:19:30|||||||||2115
1620051590000|2021-05-03 14:19:50|||||||||3143
1620051600000|2021-05-03 14:20:00|||||||||1195
1620051630000|2021-05-03 14:20:30|||||||||2009
1620051660000|2021-05-03 14:21:00|278|277.9|278.1|278|278.1|278|278|277.9|15530
1620051670000|2021-05-03 14:21:10|278.2|278.1|278.2|278|278.2|278.1|278.1|278|24574
1620051680000|2021-05-03 14:21:20|278.1|278.1|278.2|278.1|278.2|278.1|278.1|278.1|0
1620051690000|2021-05-03 14:21:30|278.3|278.2|278.5|278.4|278.5|278.4|278.3|278.2|50836
1620051710000|2021-05-03 14:21:50|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|38393
1620051740000|2021-05-03 14:22:20|||||||||7296
1620051750000|2021-05-03 14:22:30|278.6|278.5|278.8|278.7|278.8|278.7|278.5|278.4|41616
1620051760000|2021-05-03 14:22:40|279|278.8|279|278.9|279|278.9|279|278.8|41257
1620051770000|2021-05-03 14:22:50|||||||||1577
1620051790000|2021-05-03 14:23:10|279.1|279|279.2|279.1|279.2|279.1|279.1|279|59627
1620051810000|2021-05-03 14:23:30|279.1|279|279.2|279|279.2|279|279.1|279|10545
1620051820000|2021-05-03 14:23:40||279.1||279.1||279.1||279.1|0
1620051850000|2021-05-03 14:24:10|279.1|279|279.1|279|279.1|279|279.1|279|10268
1620051860000|2021-05-03 14:24:20|279|278.9|278.9|278.7|279|278.9|278.8|278.7|35718
1620051870000|2021-05-03 14:24:30|278.8||278.8||278.8||278.8||0
1620051890000|2021-05-03 14:24:50|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|8822
1620051900000|2021-05-03 14:25:00|278.9|278.8|279.1|279|279.1|279|278.9|278.7|29411
1620051920000|2021-05-03 14:25:20|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|5450
1620051940000|2021-05-03 14:25:40|279.3||279.2||279.3||279.2||5939
1620051950000|2021-05-03 14:25:50|||||||||2605
1620051970000|2021-05-03 14:26:10|||||||||2605
1620051980000|2021-05-03 14:26:20||279||279||279||279|0
1620051990000|2021-05-03 14:26:30||279.1||279.1||279.1||279.1|0
1620052000000|2021-05-03 14:26:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|13450
1620052050000|2021-05-03 14:27:30|279.2|279.1|279.1|279|279.3|279.2|279.1|279|48601
1620052070000|2021-05-03 14:27:50|279|278.9|279|278.9|279|278.9|279|278.9|50214
1620052080000|2021-05-03 14:28:00|279.1|279|279.3|279.2|279.3|279.2|279.1|279|52089
1620052110000|2021-05-03 14:28:30|279.2|279.1|279.2|279.1|279.3|279.1|279.2|279.1|10275
1620052130000|2021-05-03 14:28:50|||||||||1369
1620052150000|2021-05-03 14:29:10|279.3|279.2|279.5|279.4|279.5|279.4|279.3|279.2|88222
1620052160000|2021-05-03 14:29:20|279.6|279.5|279.6|279.5|279.7|279.6|279.6|279.5|20267
1620052180000|2021-05-03 14:29:40|||||||||160
1620052210000|2021-05-03 14:30:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|31528
1620052230000|2021-05-03 14:30:30|||||||||19758
1620052310000|2021-05-03 14:31:50|||||||||1300
1620052320000|2021-05-03 14:32:00|||||||||375
1620052330000|2021-05-03 14:32:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|54337
1620052400000|2021-05-03 14:33:20|279.5|279.3|279.5|279.4|279.6|279.5|279.4|279.3|89027
1620052410000|2021-05-03 14:33:30|279.4|279.3|279.4|279.3|279.5|279.4|279.3|279.2|95328
1620052430000|2021-05-03 14:33:50|279.3|279.2|279.4|279.2|279.4|279.3|279.3|279.2|23718
1620052440000|2021-05-03 14:34:00||279.3||279.3||279.3||279.3|10354
1620052450000|2021-05-03 14:34:10|279.3|279.2|279.4|279.2|279.4|279.2|279.3|279.2|4458
1620052470000|2021-05-03 14:34:30|279.3|279.3|279.5|279.3|279.5|279.3|279.3|279.3|42986
1620052480000|2021-05-03 14:34:40|279.4|279.4|279.4|279.3|279.4|279.4|279.4|279.3|300
1620052500000|2021-05-03 14:35:00|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|17483
1620052530000|2021-05-03 14:35:30|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|4269
1620052570000|2021-05-03 14:36:10|||||||||5000
1620052590000|2021-05-03 14:36:30|279.5|279.4|279.5|279.4|279.6|279.4|279.4|279.3|16162
1620052600000|2021-05-03 14:36:40|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|56743
1620052610000|2021-05-03 14:36:50||279.5||279.6||279.6||279.5|413
1620052620000|2021-05-03 14:37:00|279.6|279.5|279.6|279.5|279.6|279.6|279.6|279.5|7008
1620052630000|2021-05-03 14:37:10|279.5|279.4|279.7|279.5|279.7|279.5|279.5|279.4|3524
1620052640000|2021-05-03 14:37:20|279.6||279.6||279.6||279.6||708
1620052650000|2021-05-03 14:37:30|||||||||2233
1620052660000|2021-05-03 14:37:40|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|4370
1620052670000|2021-05-03 14:37:50|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|3968
1620052680000|2021-05-03 14:38:00|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|2090
1620052690000|2021-05-03 14:38:10|279.9|279.8|279.9|279.8|280|279.9|279.9|279.8|25269
1620052700000|2021-05-03 14:38:20|280|279.9|280|279.9|280|279.9|280|279.9|2920
1620052710000|2021-05-03 14:38:30|280.1|280|280.2|280.1|280.2|280.1|280.1|280|50374
1620052720000|2021-05-03 14:38:40|280.1|280|280|279.9|280.1|280|280|279.9|14368
1620052760000|2021-05-03 14:39:20|279.9|279.8|279.9|279.8|280|279.8|279.9|279.8|4269
1620052770000|2021-05-03 14:39:30|||||||||2080
1620052780000|2021-05-03 14:39:40|280|279.9|280|279.9|280|279.9|280|279.9|17451
1620052790000|2021-05-03 14:39:50|280.1|280|280.1|280|280.2|280|280.1|280|2513
1620052800000|2021-05-03 14:40:00|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|32689
1620052810000|2021-05-03 14:40:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.2|4083
1620052820000|2021-05-03 14:40:20|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.1|5373
1620052830000|2021-05-03 14:40:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|8848
1620052840000|2021-05-03 14:40:40|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|825
1620052850000|2021-05-03 14:40:50|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|15296
1620052870000|2021-05-03 14:41:10|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.1|8434
1620052880000|2021-05-03 14:41:20|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|3087
1620052890000|2021-05-03 14:41:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|4010
1620052900000|2021-05-03 14:41:40|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|4613
1620052910000|2021-05-03 14:41:50|280.2|280|280.1|280|280.2|280|280.1|280|8546
1620052920000|2021-05-03 14:42:00|280|279.9|280.1|280|280.1|280|280|279.9|16552
1620052930000|2021-05-03 14:42:10|||||||||1449
1620052940000|2021-05-03 14:42:20|280|279.9|279.8|279.7|280|279.9|279.8|279.7|7491
1620052950000|2021-05-03 14:42:30|279.7|279.6|279.7|279.6|279.8|279.7|279.7|279.5|29859
1620052970000|2021-05-03 14:42:50|279.6|279.5|279.7|279.5|279.7|279.6|279.6|279.5|15167
1620052980000|2021-05-03 14:43:00|279.6|279.6|279.7|279.5|279.8|279.7|279.6|279.5|37919
1620052990000|2021-05-03 14:43:10|279.6|279.6|279.7|279.6|279.7|279.6|279.6|279.6|4526
1620053000000|2021-05-03 14:43:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|5899
1620053010000|2021-05-03 14:43:30|||||||||2588
1620053020000|2021-05-03 14:43:40||279.4||279.4||279.5||279.4|561
1620053030000|2021-05-03 14:43:50|279.5|279.3|279.3|279.2|279.5|279.3|279.3|279.2|29248
1620053040000|2021-05-03 14:44:00|||||||||761
1620053050000|2021-05-03 14:44:10|279.4|279.1|279.5|279.4|279.6|279.5|279.4|279.1|33382
1620053060000|2021-05-03 14:44:20|279.4|279.3|279.4|279.3|279.4|279.4|279.4|279.2|1658
1620053070000|2021-05-03 14:44:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|5004
1620053080000|2021-05-03 14:44:40|||||||||176
1620053090000|2021-05-03 14:44:50|279.5|279.3|279.7|279.6|279.9|279.7|279.5|279.3|56558
1620053100000|2021-05-03 14:45:00|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|9063
1620053110000|2021-05-03 14:45:10|||||||||5825
1620053120000|2021-05-03 14:45:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|3306
1620053130000|2021-05-03 14:45:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|8997
1620053140000|2021-05-03 14:45:40|||||||||264
1620053150000|2021-05-03 14:45:50||279.5||279.6||279.6||279.5|5052
1620053160000|2021-05-03 14:46:00|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|5340
1620053180000|2021-05-03 14:46:20|||||||||5000
1620053190000|2021-05-03 14:46:30|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|6464
1620053200000|2021-05-03 14:46:40|279.8|279.8|279.9|279.8|279.9|279.8|279.8|279.8|5177
1620053210000|2021-05-03 14:46:50|279.8|279.7|279.8|279.7|279.9|279.7|279.8|279.7|9561
1620053220000|2021-05-03 14:47:00|||||||||6000
1620053240000|2021-05-03 14:47:20|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|15431
1620053250000|2021-05-03 14:47:30|||||||||1971
1620053260000|2021-05-03 14:47:40|279.9||279.8||279.9||279.8||4521
1620053270000|2021-05-03 14:47:50||279.6||279.6||279.7||279.6|2740
1620053300000|2021-05-03 14:48:20|279.7||279.7||279.7||279.7||0
1620053310000|2021-05-03 14:48:30|279.8|279.7|279.8|279.6|279.8|279.7|279.8|279.6|14926
1620053320000|2021-05-03 14:48:40|||||||||750
1620053330000|2021-05-03 14:48:50|279.7||279.7||279.7||279.7||200
1620053350000|2021-05-03 14:49:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|7501
1620053370000|2021-05-03 14:49:30|||||||||6504
1620053420000|2021-05-03 14:50:20|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|21695
1620053490000|2021-05-03 14:51:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|11073
1620053500000|2021-05-03 14:51:40|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|25400
1620053510000|2021-05-03 14:51:50|279.8||279.8||279.8||279.8||0
1620053550000|2021-05-03 14:52:30||279.6||279.7||279.7||279.6|17223
1620053570000|2021-05-03 14:52:50|279.9|279.8|279.9|279.8|279.9|279.8|279.8|279.7|44387
1620053580000|2021-05-03 14:53:00|||||||||166
1620053590000|2021-05-03 14:53:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1629
1620053600000|2021-05-03 14:53:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|7835
1620053610000|2021-05-03 14:53:30|||||||||2034
1620053650000|2021-05-03 14:54:10|||||||||50
1620053670000|2021-05-03 14:54:30|280|279.9|280|279.9|280|279.9|280|279.9|16777
1620053720000|2021-05-03 14:55:20|||||||||1000
1620053730000|2021-05-03 14:55:30|279.9|279.8|280|279.9|280|279.9|279.9|279.8|10681
1620053740000|2021-05-03 14:55:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|0
1620053750000|2021-05-03 14:55:50|||||||||1039
1620053760000|2021-05-03 14:56:00|||||||||2605
1620053780000|2021-05-03 14:56:20|||||||||187
1620053790000|2021-05-03 14:56:30|||||||||7
1620053800000|2021-05-03 14:56:40|||||||||1000
1620053810000|2021-05-03 14:56:50|||||||||2
1620053840000|2021-05-03 14:57:20|280|279.9|279.9|279.8|280|279.9|279.9|279.8|24021
1620053910000|2021-05-03 14:58:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|22845
1620053930000|2021-05-03 14:58:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|21509
1620053940000|2021-05-03 14:59:00|280|279.9|280|279.9|280|279.9|280|279.8|24990
1620053970000|2021-05-03 14:59:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|28946
1620054000000|2021-05-03 15:00:00|280|279.9|280|279.9|280|279.9|280|279.9|11735
1620054030000|2021-05-03 15:00:30|279.9|279.8|279.9|279.8|280|279.9|279.9|279.8|11186
1620054040000|2021-05-03 15:00:40|280|279.9|280|279.9|280|279.9|280|279.9|18638
1620054050000|2021-05-03 15:00:50|279.9|279.8|279.9|279.8|280|279.9|279.9|279.8|6451
1620054090000|2021-05-03 15:01:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|25328
1620054130000|2021-05-03 15:02:10|279.7|279.6|279.7|279.6|279.8|279.6|279.7|279.6|11010
1620054150000|2021-05-03 15:02:30||279.5||279.5||279.6||279.5|5830
1620054160000|2021-05-03 15:02:40|279.6|279.6|279.7|279.6|279.7|279.6|279.6|279.6|2968
1620054170000|2021-05-03 15:02:50|||||||||11658
1620054210000|2021-05-03 15:03:30||279.5||279.5||279.5||279.5|8962
1620054230000|2021-05-03 15:03:50||279.6||279.5||279.6||279.5|1000
1620054260000|2021-05-03 15:04:20|279.6||279.6||279.6||279.6||0
1620054270000|2021-05-03 15:04:30|||||||||2370
1620054280000|2021-05-03 15:04:40||279.4||279.4||279.5||279.4|6012
1620054290000|2021-05-03 15:04:50||279.5||279.5||279.5||279.5|0
1620054310000|2021-05-03 15:05:10|||||||||5348
1620054330000|2021-05-03 15:05:30|279.5|279.4|279.6|279.4|279.6|279.5|279.5|279.4|18592
1620054350000|2021-05-03 15:05:50|279.5||279.5||279.5||279.5||0
1620054360000|2021-05-03 15:06:00|279.4|279.3|279.4|279.3|279.5|279.3|279.4|279.3|4683
1620054370000|2021-05-03 15:06:10|||||||||1
1620054400000|2021-05-03 15:06:40|||||||||7333
1620054430000|2021-05-03 15:07:10|||||||||9545
1620054440000|2021-05-03 15:07:20|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|41932
1620054450000|2021-05-03 15:07:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|5791
1620054480000|2021-05-03 15:08:00|||||||||1000
1620054500000|2021-05-03 15:08:20|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|14036
1620054510000|2021-05-03 15:08:30|||||||||2101
1620054520000|2021-05-03 15:08:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|16997
1620054540000|2021-05-03 15:09:00||279.4||279.5||279.5||279.4|12031
1620054570000|2021-05-03 15:09:30|||||||||2042
1620054600000|2021-05-03 15:10:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|26985
1620054610000|2021-05-03 15:10:10|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|11091
1620054630000|2021-05-03 15:10:30|||||||||5794
1620054640000|2021-05-03 15:10:40|||||||||2608
1620054660000|2021-05-03 15:11:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|21528
1620054680000|2021-05-03 15:11:20||279.4||279.5||279.5||279.4|17429
1620054690000|2021-05-03 15:11:30||279.4||279.5||279.5||279.4|14901
1620054720000|2021-05-03 15:12:00|||||||||350
1620054780000|2021-05-03 15:13:00|||||||||1061
1620054800000|2021-05-03 15:13:20|||||||||7445
1620054820000|2021-05-03 15:13:40|||||||||3545
1620054830000|2021-05-03 15:13:50|||||||||12482
1620054870000|2021-05-03 15:14:30|||||||||2600
1620054890000|2021-05-03 15:14:50|||||||||2050
1620054900000|2021-05-03 15:15:00|279.7|279.5|279.7|279.5|279.7|279.5|279.6|279.4|0
1620054910000|2021-05-03 15:15:10|279.6|279.4|279.7|279.5|279.7|279.5|279.6|279.4|0
1620054920000|2021-05-03 15:15:20|279.6|279.4|279.6|279.4|279.7|279.5|279.6|279.4|0
1620054930000|2021-05-03 15:15:30|279.8|279.6|279.7|279.5|279.8|279.6|279.7|279.4|1348
1620054940000|2021-05-03 15:15:40|279.8|279.6|279.8|279.6|279.8|279.6|279.7|279.5|779
1620054950000|2021-05-03 15:15:50|279.7|279.5|279.8|279.6|279.8|279.6|279.7|279.5|0
1620054960000|2021-05-03 15:16:00|279.7|279.5|279.7|279.5|279.8|279.6|279.7|279.5|0
1620054970000|2021-05-03 15:16:10|279.8|279.6|279.8|279.6|279.9|279.7|279.8|279.5|0
1620054980000|2021-05-03 15:16:20|279.9|279.7|279.9|279.7|279.9|279.7|279.8|279.6|0
1620054990000|2021-05-03 15:16:30|279.8|279.6|279.7|279.5|279.8|279.6|279.7|279.5|0
1620055000000|2021-05-03 15:16:40|279.8|279.6|279.7|279.5|279.8|279.6|279.7|279.5|0
1620055010000|2021-05-03 15:16:50|279.8|279.6|279.8|279.6|279.8|279.6|279.7|279.5|1750
1620055020000|2021-05-03 15:17:00|279.7|279.5|279.7|279.5|279.8|279.6|279.7|279.5|0
1620055030000|2021-05-03 15:17:10|279.8|279.6|279.8|279.6|279.8|279.6|279.7|279.5|0
1620055040000|2021-05-03 15:17:20|279.7|279.5|279.6|279.4|279.8|279.6|279.6|279.4|12
1620055050000|2021-05-03 15:17:30|279.7|279.5|279.7|279.5|279.7|279.5|279.6|279.4|0
1620055060000|2021-05-03 15:17:40|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|1668
1620055070000|2021-05-03 15:17:50|279.7|279.5|279.7|279.5|279.7|279.5|279.6|279.4|0
1620055080000|2021-05-03 15:18:00|279.6|279.4|279.6|279.4|279.7|279.5|279.6|279.4|0
1620055090000|2021-05-03 15:18:10|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|0
1620055100000|2021-05-03 15:18:20|279.6|279.3|279.7|279.5|279.7|279.5|279.6|279.3|11047
1620055110000|2021-05-03 15:18:30|279.8|279.6|279.8|279.6|279.9|279.7|279.8|279.6|1529
1620055120000|2021-05-03 15:18:40|279.9|279.7|279.9|279.7|279.9|279.7|279.9|279.7|0
1620055130000|2021-05-03 15:18:50|279.8|279.6|279.9|279.7|279.9|279.7|279.8|279.6|0
1620055140000|2021-05-03 15:19:00|279.8|279.6|279.9|279.7|279.9|279.7|279.8|279.6|0
1620055150000|2021-05-03 15:19:10|279.8|279.6|279.9|279.7|279.9|279.7|279.8|279.6|0
1620055160000|2021-05-03 15:19:20|279.8|279.6|279.9|279.7|279.9|279.7|279.8|279.6|0
1620055170000|2021-05-03 15:19:30|279.8|279.6|279.8|279.6|279.9|279.7|279.8|279.6|0
1620055180000|2021-05-03 15:19:40|279.9|279.7|279.9|279.7|279.9|279.7|279.8|279.6|250
1620055190000|2021-05-03 15:19:50|279.8|279.6|279.8|279.6|279.9|279.7|279.8|279.6|2119
1620055200000|2021-05-03 15:20:00|279.9|279.7|279.8|279.6|279.9|279.7|279.8|279.6|2621
1620055210000|2021-05-03 15:20:10|279.9|279.5|279.7|279.5|279.9|279.6|279.7|279.5|0
1620055220000|2021-05-03 15:20:20|279.8|279.6|279.6|279.4|279.8|279.6|279.5|279.3|3036
1620055230000|2021-05-03 15:20:30|279.7|279.3|279.7|279.5|279.7|279.5|279.6|279.3|3942
1620055240000|2021-05-03 15:20:40|279.6|279.4|279.6|279.4|279.7|279.4|279.5|279.3|0
1620055250000|2021-05-03 15:20:50|279.5|279.3|279.6|279.4|279.6|279.4|279.5|279.3|1000
1620055260000|2021-05-03 15:21:00|279.5|279.3|279.6|279.3|279.6|279.3|279.5|279.2|0
1620055270000|2021-05-03 15:21:10|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.3|240
1620055280000|2021-05-03 15:21:20|279.5|279.3|279.6|279.4|279.6|279.4|279.5|279.3|0
1620055290000|2021-05-03 15:21:30|279.5|279.3|279.8|279.5|279.8|279.5|279.5|279.3|12
1620055300000|2021-05-03 15:21:40|279.6|279.4|279.7|279.5|279.7|279.5|279.6|279.4|0
1620055310000|2021-05-03 15:21:50|279.6|279.4|279.6|279.4|279.7|279.5|279.6|279.4|0
1620055320000|2021-05-03 15:22:00|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|0
1620055330000|2021-05-03 15:22:10|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|0
1620055340000|2021-05-03 15:22:20|279.7|279.5|279.6|279.4|279.7|279.5|279.6|279.4|0
1620055350000|2021-05-03 15:22:30|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|0
1620055360000|2021-05-03 15:22:40|279.6|279.4|279.7|279.5|279.7|279.5|279.6|279.4|0
1620055370000|2021-05-03 15:22:50|279.6|279.4|279.7|279.5|279.7|279.5|279.6|279.4|0
1620055380000|2021-05-03 15:23:00|279.6|279.4|279.5|279.3|279.7|279.5|279.5|279.3|2000
1620055390000|2021-05-03 15:23:10|279.6|279.4|279.5|279.3|279.6|279.4|279.5|279.3|0
1620055400000|2021-05-03 15:23:20|279.6|279.4|279.5|279.3|279.6|279.4|279.5|279.3|0
1620055410000|2021-05-03 15:23:30|279.4|279.2|279.5|279.3|279.5|279.3|279.4|279.2|4048
1620055420000|2021-05-03 15:23:40|279.4|279.2|279.5|279.3|279.5|279.3|279.4|279.2|1894
1620055430000|2021-05-03 15:23:50|279.4|279.2|279.4|279.2|279.4|279.2|279.4|279.2|0
1620055440000|2021-05-03 15:24:00|279.5|279.1|279.4|279.1|279.5|279.2|279.4|279.1|0
1620055450000|2021-05-03 15:24:10|279.5|279.2|279|278.8|279.5|279.2|279|278.8|1000
1620055460000|2021-05-03 15:24:20|279.2|278.9|279|278.7|279.2|278.9|279|278.7|1000
1620055470000|2021-05-03 15:24:30|279.1|278.8|279.1|278.9|279.1|278.9|279|278.8|11
1620055480000|2021-05-03 15:24:40|279|278.8|279.1|278.9|279.1|278.9|279|278.8|1000
1620055490000|2021-05-03 15:24:50|279|278.8|279|278.8|279.1|278.9|279|278.8|0
1620055500000|2021-05-03 15:25:00|279.1|278.9|279.1|278.9|279.1|278.9|279|278.8|0
1620055510000|2021-05-03 15:25:10|279|278.8|279.1|278.9|279.2|278.9|279|278.8|17
1620055520000|2021-05-03 15:25:20|279|278.8|279|278.8|279.1|278.9|279|278.8|1
1620055530000|2021-05-03 15:25:30|279.1|278.9|279.1|278.9|279.1|278.9|279|278.8|0
1620055550000|2021-05-03 15:25:50|279|278.8|279|278.8|279.1|278.9|279|278.8|0
1620055560000|2021-05-03 15:26:00|279.1|278.9|278.9|278.7|279.1|278.9|278.9|278.7|3263
1620055570000|2021-05-03 15:26:10|279|278.8|278.9|278.7|279|278.8|278.9|278.7|0
1620055580000|2021-05-03 15:26:20|278.8|278.5|278.7|278.5|278.8|278.6|278.7|278.5|2151
1620055590000|2021-05-03 15:26:30|278.8|278.6|279.1|278.8|279.1|278.8|278.8|278.6|3134
1620055600000|2021-05-03 15:26:40|278.9|278.7|279|278.8|279.1|278.8|278.9|278.7|0
1620055620000|2021-05-03 15:27:00|278.9|278.7|278.9|278.7|279|278.8|278.9|278.7|0
1620055630000|2021-05-03 15:27:10|279|278.8|278.9|278.7|279|278.8|278.9|278.7|9918
1620055640000|2021-05-03 15:27:20|279|278.8|278.9|278.7|279|278.8|278.9|278.7|0
1620055650000|2021-05-03 15:27:30|279|278.8|279|278.8|279|278.8|279|278.8|0
1620055660000|2021-05-03 15:27:40|278.9|278.7|278.9|278.7|279|278.8|278.9|278.7|3100
1620055670000|2021-05-03 15:27:50|279|278.8|278.9|278.7|279|278.8|278.9|278.7|6430
1620055680000|2021-05-03 15:28:00|279|278.8|278.9|278.7|279|278.8|278.9|278.7|0
1620055690000|2021-05-03 15:28:10|279|278.8|279|278.8|279|278.8|278.9|278.7|0
1620055700000|2021-05-03 15:28:20|278.9|278.7|279|278.8|279|278.8|278.9|278.7|6878
1620055710000|2021-05-03 15:28:30|278.9|278.7|279|278.8|279|278.8|278.9|278.7|0
1620055720000|2021-05-03 15:28:40|278.9|278.7|278.9|278.6|278.9|278.7|278.9|278.6|0
1620055730000|2021-05-03 15:28:50|279|278.7|278.8|278.5|279|278.7|278.7|278.4|866
1620055750000|2021-05-03 15:29:10|278.7|278.4|278.7|278.4|278.7|278.4|278.7|278.4|0
1620055760000|2021-05-03 15:29:20|278.8|278.5|278.7|278.4|278.8|278.5|278.7|278.4|0
1620055770000|2021-05-03 15:29:30|278.8|278.5|278.7|278.5|278.8|278.6|278.7|278.5|1061
1620055780000|2021-05-03 15:29:40|278.8|278.4|278.7|278.5|278.8|278.5|278.6|278.4|0
1620055790000|2021-05-03 15:29:50|278.6|278.4|278.7|278.5|278.7|278.5|278.6|278.3|800
1620111620000|2021-05-04 07:00:20|280.5|280.4|280.4|280.1|280.5|280.4|280.4|280|350566
1620111630000|2021-05-04 07:00:30|280.5|280.2|280.5|280.2|280.5|280.2|280.5|280.2|0
1620111640000|2021-05-04 07:00:40|280.6|280.3|280.5|280.3|280.6|280.4|280.5|280.3|19784
1620111650000|2021-05-04 07:00:50|280.6|280.4|280.9|280.7|280.9|280.7|280.6|280.3|1753
1620111660000|2021-05-04 07:01:00|281|280.8|281|280.7|281.1|281|280.7|280.3|114846
1620111670000|2021-05-04 07:01:10|281.1|281|282|281.7|282|281.7|281.1|281|139596
1620111680000|2021-05-04 07:01:20|282.1|282|282.5|282.3|282.6|282.3|282|281.7|68025
1620111690000|2021-05-04 07:01:30|282.4|282.2|282.6|282.1|282.6|282.2|282.4|282.1|9240
1620111710000|2021-05-04 07:01:50|282.4|282|282.1|282|282.4|282|282.1|281.7|2784
1620111720000|2021-05-04 07:02:00|282|281.8|281.4|281.1|282|281.8|281.4|281|11008
1620111730000|2021-05-04 07:02:10|281.6|281.2|281.6|281.2|281.6|281.2|281.6|281.2|0
1620111750000|2021-05-04 07:02:30|281.5||281.6||281.6||281.5||2000
1620111760000|2021-05-04 07:02:40|281.9|281.4|281.7|281.3|281.9|281.5|281.7|281.2|26461
1620111770000|2021-05-04 07:02:50|281.6|281.2|281.8|281.4|281.9|281.5|281.6|281|17843
1620111780000|2021-05-04 07:03:00|282.1|281.5|282|281.6|282.1|281.8|281.7|281.5|104064
1620111790000|2021-05-04 07:03:10|282.1|281.7|282.2|282|282.3|282|282.1|281.7|28482
1620111800000|2021-05-04 07:03:20|282.3|282.1|282.4|282|282.5|282.1|282.3|282|3841
1620111810000|2021-05-04 07:03:30|282.3|281.8|282.3|282|282.3|282|282.2|281.6|9498
1620111820000|2021-05-04 07:03:40|282.2|281.9|281.9|281.6|282.2|282|281.8|281.6|11608
1620111830000|2021-05-04 07:03:50|282|281.7|282|281.7|282|281.7|282|281.7|5000
1620111840000|2021-05-04 07:04:00|282.1|281.8|282.5|282.3|282.5|282.3|282.1|281.7|66462
1620111850000|2021-05-04 07:04:10|||||||||70
1620111870000|2021-05-04 07:04:30|282.7|282.4|282.8|282.6|282.8|282.6|282.7|282.4|833
1620111880000|2021-05-04 07:04:40|282.9|282.7|282.9|282.7|282.9|282.7|282.9|282.6|8169
1620111890000|2021-05-04 07:04:50|283|282.8|282.9|282.6|283|282.9|282.9|282.6|33745
1620111900000|2021-05-04 07:05:00|282.8|282.7|282.9|282.7|282.9|282.7|282.8|282.7|2200
1620111910000|2021-05-04 07:05:10|282.8|282.6|282.6|282.2|282.8|282.6|282.6|282.2|4183
1620111920000|2021-05-04 07:05:20|282.7|282.3|282.6|282.3|282.8|282.4|282.6|282.2|0
1620111940000|2021-05-04 07:05:40|282.4|282.2|282.4|282.2|282.4|282.3|282.4|282.2|4677
1620111950000|2021-05-04 07:05:50|282.6|282.3|282.8|282.5|282.8|282.5|282.5|282.3|3136
1620111960000|2021-05-04 07:06:00|282.9|282.6|282.9|282.5|283|282.7|282.9|282.5|772
1620111970000|2021-05-04 07:06:10|282.7|282.6|283|282.7|283|282.7|282.7|282.6|1427
1620111980000|2021-05-04 07:06:20|283.1|282.8|283|282.7|283.1|282.9|283|282.7|28189
1620111990000|2021-05-04 07:06:30|283.1|282.6|282.8|282.5|283.1|282.7|282.8|282.5|2309
1620112000000|2021-05-04 07:06:40|282.9|282.6|283.2|282.9|283.3|282.9|282.9|282.6|12400
1620112010000|2021-05-04 07:06:50|283.1|282.8|283.1|282.7|283.1|282.8|283.1|282.7|2274
1620112020000|2021-05-04 07:07:00|283|282.6|282.9|282.5|283|282.6|282.9|282.5|1750
1620112030000|2021-05-04 07:07:10|282.8|282.6|283|282.7|283|282.7|282.8|282.6|3187
1620112050000|2021-05-04 07:07:30|282.9|282.6|282.9|282.5|282.9|282.6|282.9|282.5|0
1620112060000|2021-05-04 07:07:40||282.6||282.5||282.6||282.5|0
1620112070000|2021-05-04 07:07:50|283|282.6|283|282.8|283|282.8|283|282.6|0
1620112080000|2021-05-04 07:08:00|283.1|282.9|282.8|282.5|283.2|283|282.8|282.5|27081
1620112090000|2021-05-04 07:08:10|282.9|282.6|283|282.6|283|282.7|282.9|282.6|0
1620112100000|2021-05-04 07:08:20||282.7||282.7||282.7||282.7|0
1620112110000|2021-05-04 07:08:30|282.9|282.6|282.8|282.5|282.9|282.6|282.8|282.5|5269
1620112120000|2021-05-04 07:08:40|282.9|282.6|282.8|282.5|282.9|282.6|282.7|282.5|59
1620112130000|2021-05-04 07:08:50|282.7||282.7||282.7||282.7||0
1620112140000|2021-05-04 07:09:00|||||||||3500
1620112150000|2021-05-04 07:09:10|||||||||180
1620112160000|2021-05-04 07:09:20|282.8|282.6|282.9|282.6|282.9|282.6|282.7|282.6|5552
1620112170000|2021-05-04 07:09:30|282.8|282.5|282.8|282.5|282.8|282.7|282.8|282.5|11500
1620112220000|2021-05-04 07:10:20|282.7|282.4|282.7|282.4|282.7|282.4|282.6|282.3|2510
1620112230000|2021-05-04 07:10:30|282.6|282.3|282.7|282.4|282.7|282.4|282.6|282.3|6571
1620112240000|2021-05-04 07:10:40|282.6|282.3|282.7|282.4|282.7|282.5|282.6|282.3|4685
1620112250000|2021-05-04 07:10:50|282.8|282.5|282.8|282.5|282.8|282.5|282.8|282.5|0
1620112260000|2021-05-04 07:11:00|282.9|282.6|283|282.7|283.1|282.9|282.9|282.6|53726
1620112270000|2021-05-04 07:11:10||282.8||282.8||282.8||282.8|0
1620112280000|2021-05-04 07:11:20|283.1|282.7|282.9|282.7|283.1|282.8|282.9|282.6|25923
1620112290000|2021-05-04 07:11:30||282.6||282.6||282.7||282.6|16009
1620112300000|2021-05-04 07:11:40|282.8|282.5|282.7|282.4|282.8|282.6|282.7|282.4|2428
1620112310000|2021-05-04 07:11:50|282.8|282.5|282.9|282.7|283|282.7|282.8|282.5|3039
1620112330000|2021-05-04 07:12:10|282.8||282.9||282.9||282.8||15000
1620112340000|2021-05-04 07:12:20|||||||||30
1620112350000|2021-05-04 07:12:30|||||||||337
1620112370000|2021-05-04 07:12:50|282.8||282.8||282.8||282.8||765
1620112380000|2021-05-04 07:13:00||282.6||282.7||282.7||282.5|3016
1620112390000|2021-05-04 07:13:10|||||||||6092
1620112400000|2021-05-04 07:13:20|||||||||2551
1620112410000|2021-05-04 07:13:30|||||||||5
1620112420000|2021-05-04 07:13:40||282.6||282.7||282.7||282.6|8470
1620112440000|2021-05-04 07:14:00|||||||||1000
1620112460000|2021-05-04 07:14:20|||||||||3136
1620112470000|2021-05-04 07:14:30|282.9||282.8||282.9||282.8||8673
1620112490000|2021-05-04 07:14:50|282.9|282.8|283.3|283|283.3|283|282.8|282.7|10210
1620112500000|2021-05-04 07:15:00|283.2|282.9|283.1|282.9|283.3|282.9|283.1|282.9|9023
1620112520000|2021-05-04 07:15:20|283.2|282.8|283|282.8|283.2|282.8|283|282.8|9629
1620112530000|2021-05-04 07:15:30|282.9|282.7|283|282.8|283|282.8|282.8|282.6|21621
1620112540000|2021-05-04 07:15:40|283.1|282.9|283|282.9|283.1|283|283|282.8|20494
1620112550000|2021-05-04 07:15:50|283.1|283|283.1|283|283.1|283|283|282.9|16944
1620112560000|2021-05-04 07:16:00|283.2|282.9|282.8|282.7|283.2|282.9|282.8|282.7|6018
1620112570000|2021-05-04 07:16:10|282.9|282.8|282.8|282.7|283|282.9|282.8|282.7|17622
1620112580000|2021-05-04 07:16:20|282.9|282.8|283|282.8|283|282.8|282.9|282.8|8481
1620112600000|2021-05-04 07:16:40|282.9|282.7|282.9|282.7|282.9|282.8|282.8|282.7|6882
1620112620000|2021-05-04 07:17:00|282.8||282.9||282.9||282.8||0
1620112630000|2021-05-04 07:17:10|282.8||282.9||282.9||282.8||0
1620112650000|2021-05-04 07:17:30|282.8|282.6|282.8|282.7|282.8|282.7|282.8|282.6|28949
1620112660000|2021-05-04 07:17:40|||||||||900
1620112680000|2021-05-04 07:18:00|282.9||282.8||282.9||282.8||20533
1620112700000|2021-05-04 07:18:20|||||||||1200
1620112710000|2021-05-04 07:18:30|282.9||282.8||282.9||282.8||8138
1620112730000|2021-05-04 07:18:50|282.7|282.6|282.8|282.7|282.8|282.7|282.7|282.6|23504
1620112740000|2021-05-04 07:19:00|282.7|282.6|282.6|282.4|282.7|282.6|282.6|282.4|7440
1620112750000|2021-05-04 07:19:10|282.5|282.3|282.6|282.4|282.6|282.5|282.4|282.3|28181
1620112760000|2021-05-04 07:19:20|282.5|282.3|282.6|282.4|282.6|282.5|282.4|282.3|21085
1620112770000|2021-05-04 07:19:30|282.5|282.3|282.5|282.3|282.5|282.3|282.5|282.3|0
1620112780000|2021-05-04 07:19:40|282.4|282.4|282.5|282.4|282.5|282.4|282.4|282.3|15366
1620112790000|2021-05-04 07:19:50|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.4|29893
1620112800000|2021-05-04 07:20:00|282.7|282.6|282.8|282.6|282.8|282.6|282.7|282.6|3287
1620112810000|2021-05-04 07:20:10|282.7||282.8||282.8||282.7||700
1620112820000|2021-05-04 07:20:20|282.7|282.5|282.7|282.5|282.7|282.6|282.7|282.5|0
1620112830000|2021-05-04 07:20:30|282.8|282.6|282.6|282.4|282.8|282.7|282.5|282.4|16156
1620112840000|2021-05-04 07:20:40|282.5|282.3|282.5|282.4|282.7|282.5|282.5|282.3|25373
1620112850000|2021-05-04 07:20:50||282.3||282.3||282.3||282.3|0
1620112860000|2021-05-04 07:21:00|282.4||282.4||282.5||282.4||5539
1620112870000|2021-05-04 07:21:10|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|570
1620112880000|2021-05-04 07:21:20|||||||||8850
1620112890000|2021-05-04 07:21:30|||||||||3000
1620112910000|2021-05-04 07:21:50|282.2|282.1|282.2|282|282.2|282.1|282.2|282|150
1620112920000|2021-05-04 07:22:00|282.1||282.1||282.1||282.1||0
1620112930000|2021-05-04 07:22:10|282|281.9|282|281.9|282|281.9|282|281.9|164
1620112940000|2021-05-04 07:22:20||281.8||281.8||281.8||281.8|0
1620112960000|2021-05-04 07:22:40||281.9||281.9||281.9||281.9|0
1620112970000|2021-05-04 07:22:50|282.1|282|282.3|282.1|282.3|282.1|282.1|282|7731
1620112980000|2021-05-04 07:23:00|282.2||282.3||282.3||282.2||0
1620112990000|2021-05-04 07:23:10|282.2||282.2||282.2||282.2||0
1620113010000|2021-05-04 07:23:30||282||282||282||282|0
1620113020000|2021-05-04 07:23:40||282.1||282.1||282.1||282.1|7000
1620113040000|2021-05-04 07:24:00|282.3||282.3||282.3||282.3||2000
1620113050000|2021-05-04 07:24:10|282.2||282.2||282.2||282.2||3422
1620113070000|2021-05-04 07:24:30|282.4|282.2|282.5|282.3|282.5|282.4|282.4|282.2|142279
1620113080000|2021-05-04 07:24:40||282.4||282.4||282.4||282.4|0
1620113090000|2021-05-04 07:24:50|282.6|282.5|282.8|282.6|282.8|282.7|282.6|282.5|14226
1620113100000|2021-05-04 07:25:00|282.7|282.5|282.7|282.5|282.7|282.5|282.6|282.5|6133
1620113110000|2021-05-04 07:25:10|282.8|282.6|282.8|282.6|282.9|282.7|282.8|282.6|22703
1620113120000|2021-05-04 07:25:20|282.7|282.7|282.8|282.6|282.8|282.7|282.7|282.6|6062
1620113130000|2021-05-04 07:25:30|282.7|282.7|282.8|282.7|282.8|282.7|282.7|282.6|9180
1620113150000|2021-05-04 07:25:50|282.7|282.6|282.9|282.8|282.9|282.8|282.7|282.5|24706
1620113160000|2021-05-04 07:26:00|||||||||782
1620113170000|2021-05-04 07:26:10|283|282.9|282.9|282.8|283|282.9|282.9|282.7|7615
1620113180000|2021-05-04 07:26:20|282.8|282.7|282.9|282.7|282.9|282.7|282.8|282.7|9630
1620113190000|2021-05-04 07:26:30|282.8|282.6|282.8|282.6|282.8|282.7|282.7|282.6|60698
1620113200000|2021-05-04 07:26:40|282.7|282.7|282.8|282.6|282.8|282.7|282.7|282.6|3607
1620113220000|2021-05-04 07:27:00|282.7|282.7|282.7|282.6|282.7|282.7|282.7|282.6|3607
1620113260000|2021-05-04 07:27:40|282.6|282.5|282.5|282.4|282.6|282.5|282.5|282.4|3641
1620113270000|2021-05-04 07:27:50|282.6|282.3|282.6|282.5|282.6|282.5|282.6|282.3|3000
1620113290000|2021-05-04 07:28:10|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|2829
1620113300000|2021-05-04 07:28:20|||||||||12650
1620113310000|2021-05-04 07:28:30|||||||||1000
1620113320000|2021-05-04 07:28:40|||||||||1300
1620113330000|2021-05-04 07:28:50|282.6|282.5|282.8|282.7|282.8|282.7|282.6|282.5|39210
1620113350000|2021-05-04 07:29:10|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|5934
1620113410000|2021-05-04 07:30:10|282.8|282.7|282.7|282.6|282.8|282.7|282.7|282.6|14753
1620113420000|2021-05-04 07:30:20|282.6|282.5|282.7|282.5|282.7|282.5|282.6|282.5|3967
1620113450000|2021-05-04 07:30:50|282.6|282.4|282.5|282.3|282.6|282.4|282.4|282.3|10577
1620113460000|2021-05-04 07:31:00|282.4||282.5||282.5||282.4||0
1620113500000|2021-05-04 07:31:40|282.4|282.2|282.6|282.4|282.6|282.4|282.4|282.2|21661
1620113510000|2021-05-04 07:31:50||282.5||282.4||282.5||282.4|2684
1620113520000|2021-05-04 07:32:00|282.5||282.5||282.5||282.5||0
1620113530000|2021-05-04 07:32:10|282.4|282.3|282.5|282.3|282.5|282.3|282.4|282.3|2990
1620113540000|2021-05-04 07:32:20||282.4||282.4||282.4||282.4|0
1620113560000|2021-05-04 07:32:40|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.2|20181
1620113580000|2021-05-04 07:33:00|||||||||261
1620113590000|2021-05-04 07:33:10|||||||||29
1620113600000|2021-05-04 07:33:20|282.5||282.5||282.5||282.5||0
1620113610000|2021-05-04 07:33:30|282.6|282.4|282.8|282.6|282.8|282.6|282.5|282.4|135098
1620113640000|2021-05-04 07:34:00|282.7|282.5|282.6|282.5|282.7|282.5|282.6|282.4|12666
1620113650000|2021-05-04 07:34:10|282.7|282.6|282.8|282.7|282.9|282.7|282.7|282.6|66984
1620113670000|2021-05-04 07:34:30|282.7|282.6|282.9|282.8|282.9|282.8|282.7|282.6|22069
1620113680000|2021-05-04 07:34:40|282.8|282.7|282.9|282.8|282.9|282.8|282.8|282.7|8125
1620113690000|2021-05-04 07:34:50|282.8|282.7|282.9|282.8|283|282.8|282.8|282.6|107576
1620113700000|2021-05-04 07:35:00|282.8|282.7|282.7|282.6|282.8|282.7|282.7|282.6|10205
1620113710000|2021-05-04 07:35:10|||||||||1500
1620113720000|2021-05-04 07:35:20|282.6|282.5|282.6|282.4|282.6|282.5|282.6|282.4|4429
1620113730000|2021-05-04 07:35:30|282.5||282.5||282.5||282.5||0
1620113740000|2021-05-04 07:35:40|282.4|282.3|282.5|282.3|282.5|282.4|282.4|282.3|18421
1620113750000|2021-05-04 07:35:50|||||||||1000
1620113760000|2021-05-04 07:36:00|282.4|282.2|282.2|282|282.4|282.2|282.1|282|8563
1620113790000|2021-05-04 07:36:30|282.3|282.1|282.4|282.2|282.4|282.2|282.3|282.1|9891
1620113800000|2021-05-04 07:36:40|282.3|282.3|282.5|282.4|282.5|282.4|282.2|282.1|21821
1620113820000|2021-05-04 07:37:00|282.4|282.3|282.4|282.2|282.5|282.3|282.3|282.2|11996
1620113840000|2021-05-04 07:37:20|282.3||282.3||282.3||282.3||19810
1620113860000|2021-05-04 07:37:40|282.2|282.1|282.2|282|282.2|282.1|282.1|282|33310
1620113870000|2021-05-04 07:37:50|282.1||282.1||282.1||282.1||0
1620113880000|2021-05-04 07:38:00|282|281.9|282.2|282|282.2|282.1|282|281.9|35324
1620113900000|2021-05-04 07:38:20||282.1||282||282.1||282|102
1620113910000|2021-05-04 07:38:30|282.1|282.1|282.2|282.1|282.2|282.1|282.1|282.1|4878
1620113920000|2021-05-04 07:38:40|282.3||282.3||282.3||282.2||0
1620113930000|2021-05-04 07:38:50|282.2|282|282.2|282|282.2|282|282.2|282|0
1620113950000|2021-05-04 07:39:10||282.1||282||282.1||282|0
1620113970000|2021-05-04 07:39:30|282.3|282.1|282.3|282.1|282.3|282.1|282.3|282.1|0
1620113980000|2021-05-04 07:39:40|282.2|282|282.2|282|282.2|282|282.2|282|1364
1620113990000|2021-05-04 07:39:50|282.3|282.1|282.5|282.3|282.5|282.4|282.3|282|10832
1620114000000|2021-05-04 07:40:00|282.4|282.2|282.3|282.2|282.4|282.2|282.3|282.2|5522
1620114010000|2021-05-04 07:40:10|282.2|282.1|282.3|282.1|282.3|282.2|282.2|282.1|3974
1620114020000|2021-05-04 07:40:20|282.4|282.2|282.2|282.1|282.4|282.2|282.2|282.1|0
1620114030000|2021-05-04 07:40:30||282||282.1||282.1||282|0
1620114040000|2021-05-04 07:40:40|282.3||282.3||282.3||282.3||0
1620114050000|2021-05-04 07:40:50|282.2|282|282.2|282|282.2|282|282.2|282|0
1620114080000|2021-05-04 07:41:20|282.1|281.9|282.1|281.9|282.1|282|282|281.9|7624
1620114090000|2021-05-04 07:41:30|282|282|282|281.9|282|282|282|281.9|364
1620114100000|2021-05-04 07:41:40|281.9|281.8|282|281.8|282|281.8|281.9|281.8|4504
1620114110000|2021-05-04 07:41:50|282.1|281.9|282.1|281.9|282.1|281.9|282.1|281.9|0
1620114130000|2021-05-04 07:42:10|282|282|282.1|281.9|282.2|282|282|281.9|13802
1620114140000|2021-05-04 07:42:20|282||282||282||282||1444
1620114150000|2021-05-04 07:42:30|||||||||1000
1620114180000|2021-05-04 07:43:00|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|711
1620114190000|2021-05-04 07:43:10|||||||||1060
1620114220000|2021-05-04 07:43:40|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|3399
1620114250000|2021-05-04 07:44:10|281.8|281.6|282|281.8|282|281.8|281.7|281.6|32416
1620114260000|2021-05-04 07:44:20|281.9|281.9|282|281.8|282|281.9|281.9|281.8|1863
1620114270000|2021-05-04 07:44:30|281.9||281.9||281.9||281.9||0
1620114280000|2021-05-04 07:44:40|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|11468
1620114320000|2021-05-04 07:45:20|281.8||281.8||281.8||281.8||0
1620114330000|2021-05-04 07:45:30|281.7|281.6|281.7|281.6|281.7|281.6|281.6|281.5|15508
1620114370000|2021-05-04 07:46:10|||||||||100
1620114380000|2021-05-04 07:46:20|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|14311
1620114390000|2021-05-04 07:46:30|281.9|281.8|281.9|281.7|281.9|281.8|281.8|281.7|6757
1620114400000|2021-05-04 07:46:40|||||||||1000
1620114420000|2021-05-04 07:47:00|281.8||281.9||281.9||281.8||0
1620114440000|2021-05-04 07:47:20|282|281.8|282|281.8|282|281.8|282|281.8|0
1620114450000|2021-05-04 07:47:30||281.9||281.9||281.9||281.9|1329
1620114460000|2021-05-04 07:47:40|281.9|281.8|281.9|281.7|282|281.8|281.9|281.7|913
1620114470000|2021-05-04 07:47:50|281.8||281.8||281.8||281.8||500
1620114530000|2021-05-04 07:48:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|5172
1620114540000|2021-05-04 07:49:00|281.6|281.5|281.5|281.3|281.7|281.6|281.5|281.3|11443
1620114560000|2021-05-04 07:49:20|281.4||281.4||281.4||281.4||0
1620114570000|2021-05-04 07:49:30|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|733
1620114630000|2021-05-04 07:50:30|281.2|281.1|281.4|281.2|281.4|281.2|281.2|281.1|13770
1620114640000|2021-05-04 07:50:40|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281.1|0
1620114650000|2021-05-04 07:50:50||281.2||281.1||281.2||281.1|39
1620114670000|2021-05-04 07:51:10|281.2||281.2||281.2||281.2||500
1620114700000|2021-05-04 07:51:40|281.1|281|281.1|280.9|281.2|281.1|281|280.9|56158
1620114710000|2021-05-04 07:51:50|281||281||281||281||0
1620114730000|2021-05-04 07:52:10|280.9|280.8|281|280.9|281|280.9|280.9|280.8|15981
1620114740000|2021-05-04 07:52:20|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|7863
1620114750000|2021-05-04 07:52:30||280.7||280.7||280.7||280.7|10000
1620114780000|2021-05-04 07:53:00||280.8||280.8||280.8||280.8|0
1620114800000|2021-05-04 07:53:20|280.8|280.7|280.9|280.8|280.9|280.8|280.8|280.7|2247
1620114830000|2021-05-04 07:53:50||280.7||280.7||280.7||280.7|0
1620114840000|2021-05-04 07:54:00|281|280.8|281|280.9|281|280.9|281|280.8|11284
1620114850000|2021-05-04 07:54:10|||||||||523
1620114860000|2021-05-04 07:54:20|281.1|281|281.2|281|281.2|281|281.1|281|2747
1620114870000|2021-05-04 07:54:30|281.1||281.2||281.2||281.1||0
1620114880000|2021-05-04 07:54:40|281.1||281.1||281.1||281.1||300
1620114890000|2021-05-04 07:54:50|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|501
1620114900000|2021-05-04 07:55:00|281.1|281|281.2|281|281.2|281|281.1|281|2984
1620114910000|2021-05-04 07:55:10|281.1||281.1||281.1||281.1||0
1620114930000|2021-05-04 07:55:30|281.2||281.2||281.2||281.2||0
1620114950000|2021-05-04 07:55:50|281.1||281.2||281.2||281.1||0
1620114960000|2021-05-04 07:56:00|281.1|280.9|281.1|280.9|281.1|280.9|281|280.9|4215
1620115000000|2021-05-04 07:56:40|||||||||1200
1620115020000|2021-05-04 07:57:00|281|281|281.2|281|281.2|281|281|281|1059
1620115030000|2021-05-04 07:57:10|281.1||281.2||281.2||281.1||0
1620115040000|2021-05-04 07:57:20|281.1||281.2||281.2||281.1||0
1620115050000|2021-05-04 07:57:30|281.1||281.1||281.1||281.1||0
1620115060000|2021-05-04 07:57:40|281.2|281.1|281.1|281|281.2|281.1|281.1|281|4242
1620115070000|2021-05-04 07:57:50|281|280.9|280.8|280.6|281|280.9|280.7|280.6|111420
1620115080000|2021-05-04 07:58:00|280.7||280.8||280.8||280.7||1222
1620115100000|2021-05-04 07:58:20|280.9|280.7|281|280.9|281|280.9|280.9|280.7|15683
1620115150000|2021-05-04 07:59:10|||||||||1900
1620115160000|2021-05-04 07:59:20|281.1||281||281.1||281||8359
1620115200000|2021-05-04 08:00:00|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|8066
1620115210000|2021-05-04 08:00:10|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.7|8915
1620115230000|2021-05-04 08:00:30|280.8||280.8||280.8||280.8||0
1620115270000|2021-05-04 08:01:10|280.9|280.8|281|280.8|281|280.8|280.9|280.8|4357
1620115310000|2021-05-04 08:01:50|280.9|280.7|280.9|280.7|280.9|280.7|280.8|280.7|494
1620115320000|2021-05-04 08:02:00|||||||||20
1620115330000|2021-05-04 08:02:10|281|280.8|281|280.8|281|280.8|281|280.8|0
1620115340000|2021-05-04 08:02:20|||||||||500
1620115370000|2021-05-04 08:02:50||280.9||280.9||280.9||280.9|185
1620115390000|2021-05-04 08:03:10|280.9|280.8|281|280.8|281|280.8|280.9|280.8|6451
1620115410000|2021-05-04 08:03:30||280.9||280.9||280.9||280.9|0
1620115420000|2021-05-04 08:03:40|281.1|281|281|280.8|281.1|281|281|280.8|4687
1620115440000|2021-05-04 08:04:00|280.9||280.9||280.9||280.9||0
1620115470000|2021-05-04 08:04:30|281|280.9|281|280.8|281|280.9|281|280.8|2680
1620115540000|2021-05-04 08:05:40|280.9|280.7|280.7|280.6|280.9|280.7|280.5|280.4|214044
1620115550000|2021-05-04 08:05:50|||||||||1000
1620115570000|2021-05-04 08:06:10|280.6|280.5|280.6|280.4|280.6|280.5|280.5|280.4|19261
1620115580000|2021-05-04 08:06:20|280.7|280.5|280.7|280.5|280.7|280.6|280.7|280.5|2489
1620115590000|2021-05-04 08:06:30|280.6|280.6|280.7|280.6|280.7|280.6|280.6|280.6|0
1620115600000|2021-05-04 08:06:40|280.6|280.5|280.5|280.4|280.6|280.5|280.5|280.4|22088
1620115610000|2021-05-04 08:06:50|280.4|280.3|280.4|280.3|280.4|280.3|280.3|280.2|11215
1620115630000|2021-05-04 08:07:10|280.5|280.4|280.5|280.3|280.5|280.4|280.5|280.3|3251
1620115660000|2021-05-04 08:07:40|280.4|280.4|280.6|280.4|280.6|280.5|280.4|280.4|25859
1620115670000|2021-05-04 08:07:50||280.5||280.5||280.5||280.5|1700
1620115690000|2021-05-04 08:08:10|280.5|280.4|280.6|280.4|280.6|280.4|280.5|280.4|3174
1620115710000|2021-05-04 08:08:30||280.5||280.5||280.5||280.5|55
1620115720000|2021-05-04 08:08:40|280.7||280.6||280.7||280.6||0
1620115730000|2021-05-04 08:08:50|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|2780
1620115770000|2021-05-04 08:09:30|280.8||280.8||280.8||280.8||0
1620115780000|2021-05-04 08:09:40|280.7|280.7|280.8|280.6|280.8|280.7|280.7|280.6|6024
1620115810000|2021-05-04 08:10:10|280.9|280.7|280.9|280.8|280.9|280.8|280.9|280.7|7288
1620115820000|2021-05-04 08:10:20|281|280.9|281|280.9|281|280.9|281|280.9|358
1620115830000|2021-05-04 08:10:30|280.9|280.8|281|280.9|281|280.9|280.9|280.8|7030
1620115840000|2021-05-04 08:10:40|||||||||11
1620115880000|2021-05-04 08:11:20||280.8||280.9||280.9||280.8|3379
1620115910000|2021-05-04 08:11:50|281.1|281|281|280.9|281.1|281|281|280.9|23986
1620115920000|2021-05-04 08:12:00||280.8||280.8||280.8||280.8|0
1620115940000|2021-05-04 08:12:20|280.9||280.9||280.9||280.9||0
1620115960000|2021-05-04 08:12:40|280.8|280.7|280.9|280.8|280.9|280.8|280.8|280.7|8255
1620115990000|2021-05-04 08:13:10|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|0
1620116000000|2021-05-04 08:13:20||280.6||280.6||280.6||280.6|0
1620116010000|2021-05-04 08:13:30|280.7|280.4|280.5|280.4|280.7|280.4|280.5|280.4|97981
1620116020000|2021-05-04 08:13:40|280.6|280.5|280.7|280.5|280.7|280.5|280.6|280.5|0
1620116040000|2021-05-04 08:14:00|280.8|280.6|280.8|280.7|280.8|280.7|280.8|280.6|11381
1620116060000|2021-05-04 08:14:20||280.6||280.6||280.6||280.6|0
1620116070000|2021-05-04 08:14:30||280.7||280.7||280.7||280.7|0
1620116110000|2021-05-04 08:15:10|280.7|280.6|280.5|280.4|280.8|280.6|280.5|280.4|21820
1620116120000|2021-05-04 08:15:20|280.6|280.5|280.7|280.5|280.7|280.5|280.5|280.5|79703
1620116140000|2021-05-04 08:15:40||280.6||280.6||280.6||280.6|0
1620116150000|2021-05-04 08:15:50|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|2849
1620116160000|2021-05-04 08:16:00|280.9||280.8||280.9||280.8||0
1620116170000|2021-05-04 08:16:10|280.9||280.9||280.9||280.8||0
1620116180000|2021-05-04 08:16:20|280.8||280.9||280.9||280.8||0
1620116190000|2021-05-04 08:16:30|280.8|280.8|280.9|280.8|280.9|280.8|280.8|280.8|6870
1620116220000|2021-05-04 08:17:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|0
1620116250000|2021-05-04 08:17:30|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|5085
1620116260000|2021-05-04 08:17:40||280.6||280.6||280.6||280.6|0
1620116270000|2021-05-04 08:17:50||280.7||280.6||280.7||280.6|0
1620116280000|2021-05-04 08:18:00|280.7||280.7||280.7||280.7||0
1620116320000|2021-05-04 08:18:40|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.6|6934
1620116330000|2021-05-04 08:18:50|||||||||1250
1620116340000|2021-05-04 08:19:00|280.9||280.9||280.9||280.9||0
1620116350000|2021-05-04 08:19:10|280.8||280.8||280.8||280.8||0
1620116370000|2021-05-04 08:19:30|280.7|280.6|280.8|280.6|280.8|280.6|280.7|280.6|3548
1620116380000|2021-05-04 08:19:40|280.7|280.4|280.5|280.4|280.7|280.5|280.5|280.4|67592
1620116390000|2021-05-04 08:19:50|280.6||280.6||280.6||280.6||3189
1620116410000|2021-05-04 08:20:10|280.7|280.5|280.6|280.5|280.7|280.6|280.6|280.5|2926
1620116430000|2021-05-04 08:20:30|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|2000
1620116480000|2021-05-04 08:21:20|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|13770
1620116490000|2021-05-04 08:21:30|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|1865
1620116530000|2021-05-04 08:22:10|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|4793
1620116550000|2021-05-04 08:22:30||280.4||280.4||280.4||280.4|0
1620116570000|2021-05-04 08:22:50|280.5||280.6||280.6||280.5||0
1620116590000|2021-05-04 08:23:10|280.7|280.5|280.8|280.7|280.8|280.7|280.7|280.5|5313
1620116620000|2021-05-04 08:23:40|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|34
1620116630000|2021-05-04 08:23:50|280.8|280.7|280.9|280.8|280.9|280.8|280.8|280.7|3739
1620116650000|2021-05-04 08:24:10|281|280.9|281.1|281|281.2|281|281|280.9|81390
1620116670000|2021-05-04 08:24:30|||||||||1047
1620116680000|2021-05-04 08:24:40|281|280.9|281.1|280.9|281.1|281|281|280.9|9172
1620116690000|2021-05-04 08:24:50||281||281||281||281|0
1620116700000|2021-05-04 08:25:00|281|280.9|280.8|280.7|281|280.9|280.8|280.7|57842
1620116710000|2021-05-04 08:25:10|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|13781
1620116720000|2021-05-04 08:25:20|||||||||1000
1620116740000|2021-05-04 08:25:40|280.9||280.9||280.9||280.8||353
1620116750000|2021-05-04 08:25:50|281|280.8|280.9|280.8|281|280.8|280.9|280.8|6531
1620116760000|2021-05-04 08:26:00|281||280.9||281||280.9||23777
1620116770000|2021-05-04 08:26:10|281||281||281||280.9||0
1620116790000|2021-05-04 08:26:30|280.9||281||281||280.9||0
1620116800000|2021-05-04 08:26:40||280.9||280.9||280.9||280.9|0
1620116830000|2021-05-04 08:27:10|281.1|281|280.9|280.8|281.2|281.1|280.9|280.8|46459
1620116850000|2021-05-04 08:27:30|281||280.9||281||280.9||0
1620116870000|2021-05-04 08:27:50|281||281||281||280.9||0
1620116880000|2021-05-04 08:28:00|280.9||280.9||281||280.9||0
1620116890000|2021-05-04 08:28:10|||||||||50
1620116900000|2021-05-04 08:28:20|281|280.9|281.1|280.9|281.1|280.9|281|280.9|22704
1620116920000|2021-05-04 08:28:40|281||281||281||281||0
1620116970000|2021-05-04 08:29:30|||||||||15000
1620116990000|2021-05-04 08:29:50|280.9|280.8|280.9|280.7|280.9|280.8|280.8|280.6|23230
1620117020000|2021-05-04 08:30:20|281|280.8|281|280.8|281|280.8|281|280.8|8107
1620117040000|2021-05-04 08:30:40|280.9|280.9|281|280.9|281|280.9|280.9|280.9|9180
1620117050000|2021-05-04 08:30:50|280.9|280.8|281|280.9|281|280.9|280.9|280.8|9640
1620117060000|2021-05-04 08:31:00||280.8||280.8||280.8||280.8|0
1620117070000|2021-05-04 08:31:10|280.9|280.7|280.9|280.7|280.9|280.7|280.6|280.4|31626
1620117080000|2021-05-04 08:31:20|280.8||280.8||280.8||280.8||584
1620117100000|2021-05-04 08:31:40|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.4|33657
1620117120000|2021-05-04 08:32:00|280.7||280.6||280.7||280.6||0
1620117140000|2021-05-04 08:32:20|280.7|280.6|280.8|280.6|280.9|280.8|280.7|280.5|29782
1620117170000|2021-05-04 08:32:50|280.7||280.7||280.7||280.7||0
1620117180000|2021-05-04 08:33:00|280.6|280.5|280.9|280.7|280.9|280.7|280.6|280.5|13414
1620117230000|2021-05-04 08:33:50|281|280.8|281|280.8|281|280.8|281|280.8|0
1620117270000|2021-05-04 08:34:30|280.9|280.9|281|280.9|281|280.9|280.9|280.9|2997
1620117280000|2021-05-04 08:34:40|281.1|281|281.1|280.9|281.1|281|281.1|280.9|7581
1620117290000|2021-05-04 08:34:50|281|280.8|281|280.8|281|280.8|281|280.8|0
1620117300000|2021-05-04 08:35:00||280.9||280.9||280.9||280.9|0
1620117310000|2021-05-04 08:35:10|281.1|281|281.1|281|281.1|281|281.1|280.9|1869
1620117320000|2021-05-04 08:35:20|281|280.9|281|280.9|281|280.9|281|280.9|1417
1620117340000|2021-05-04 08:35:40|280.9|280.8|281|280.8|281|280.8|280.9|280.8|4682
1620117370000|2021-05-04 08:36:10||280.9||280.9||280.9||280.9|0
1620117400000|2021-05-04 08:36:40|||||||||593
1620117460000|2021-05-04 08:37:40|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|1750
1620117470000|2021-05-04 08:37:50|||||||||500
1620117490000|2021-05-04 08:38:10|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|7093
1620117500000|2021-05-04 08:38:20|280.9|280.6|280.9|280.8|280.9|280.8|280.9|280.6|0
1620117530000|2021-05-04 08:38:50|281|280.9|281|280.9|281|280.9|281|280.9|1404
1620117540000|2021-05-04 08:39:00||280.8||280.8||280.8||280.8|0
1620117610000|2021-05-04 08:40:10|280.9|280.9|281|280.9|281|280.9|280.9|280.9|6102
1620117620000|2021-05-04 08:40:20|281.1|281|280.9|280.7|281.1|281|280.8|280.7|18666
1620117650000|2021-05-04 08:40:50|281|280.8|280.7|280.6|281|280.8|280.7|280.6|40550
1620117670000|2021-05-04 08:41:10|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.7|6910
1620117710000|2021-05-04 08:41:50||280.8||280.7||280.8||280.7|0
1620117720000|2021-05-04 08:42:00||280.8||280.7||280.8||280.7|0
1620117730000|2021-05-04 08:42:10|280.8||280.8||280.9||280.8||0
1620117740000|2021-05-04 08:42:20||280.6||280.6||280.6||280.6|0
1620117760000|2021-05-04 08:42:40|280.7||280.8||280.8||280.7||0
1620117790000|2021-05-04 08:43:10|||||||||350
1620117810000|2021-05-04 08:43:30|280.7||280.7||280.7||280.7||0
1620117850000|2021-05-04 08:44:10|280.8|280.7|280.8|280.7|280.8|280.7|280.7|280.6|1354
1620117860000|2021-05-04 08:44:20|||||||||4
1620117870000|2021-05-04 08:44:30|280.9||280.9||280.9||280.9||0
1620117910000|2021-05-04 08:45:10|280.8||280.8||280.8||280.8||0
1620117920000|2021-05-04 08:45:20|280.9||280.8||280.9||280.8||0
1620117990000|2021-05-04 08:46:30||280.6||280.6||280.6||280.6|4000
1620118000000|2021-05-04 08:46:40|280.7||280.7||280.7||280.7||0
1620118040000|2021-05-04 08:47:20|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|8028
1620118070000|2021-05-04 08:47:50||280.5||280.5||280.5||280.5|0
1620118090000|2021-05-04 08:48:10|280.6||280.6||280.6||280.6||0
1620118120000|2021-05-04 08:48:40|280.7|280.6|280.7|280.5|280.7|280.6|280.7|280.5|5790
1620118130000|2021-05-04 08:48:50|280.6||280.7||280.7||280.6||0
1620118140000|2021-05-04 08:49:00||280.6||280.5||280.6||280.5|10
1620118150000|2021-05-04 08:49:10|||||||||500
1620118160000|2021-05-04 08:49:20|280.6||280.6||280.6||280.6||0
1620118170000|2021-05-04 08:49:30|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.5|4874
1620118220000|2021-05-04 08:50:20|280.5|280.4|280.6|280.5|280.6|280.5|280.4|280.3|110072
1620118230000|2021-05-04 08:50:30||280.4||280.5||280.5||280.4|0
1620118240000|2021-05-04 08:50:40||280.4||280.4||280.5||280.4|500
1620118250000|2021-05-04 08:50:50||280.5||280.5||280.5||280.5|5000
1620118260000|2021-05-04 08:51:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|12797
1620118280000|2021-05-04 08:51:20|||||||||1000
1620118400000|2021-05-04 08:53:20|||||||||85
1620118410000|2021-05-04 08:53:30|280.6|280.5|280.6|280.5|280.6|280.5|280.5|280.5|92430
1620118440000|2021-05-04 08:54:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|9834
1620118460000|2021-05-04 08:54:20||280.5||280.5||280.5||280.5|1070
1620118470000|2021-05-04 08:54:30|280.6|280.6|280.7|280.6|280.7|280.6|280.6|280.6|0
1620118480000|2021-05-04 08:54:40|280.6|280.5|280.7|280.5|280.7|280.5|280.6|280.5|9460
1620118520000|2021-05-04 08:55:20|280.6||280.6||280.6||280.6||0
1620118640000|2021-05-04 08:57:20|||||||||1400
1620118700000|2021-05-04 08:58:20|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.5|4809
1620118770000|2021-05-04 08:59:30|||||||||6793
1620118790000|2021-05-04 08:59:50|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|2064
1620118800000|2021-05-04 09:00:00|280.6|280.5|280.6|280.5|280.7|280.5|280.6|280.4|9385
1620118810000|2021-05-04 09:00:10|280.7||280.7||280.7||280.7||0
1620118840000|2021-05-04 09:00:40|280.6||280.7||280.7||280.6||0
1620118860000|2021-05-04 09:01:00||280.6||280.6||280.6||280.6|525
1620118870000|2021-05-04 09:01:10||280.5||280.5||280.5||280.5|0
1620118910000|2021-05-04 09:01:50||280.6||280.6||280.6||280.6|1760
1620118920000|2021-05-04 09:02:00|||||||||3
1620119000000|2021-05-04 09:03:20|280.6|280.5|280.7|280.5|280.7|280.5|280.6|280.5|9905
1620119010000|2021-05-04 09:03:30||280.6||280.6||280.6||280.6|0
1620119040000|2021-05-04 09:04:00|||||||||350
1620119090000|2021-05-04 09:04:50|||||||||5000
1620119100000|2021-05-04 09:05:00|280.8|280.7|280.7|280.6|280.8|280.7|280.7|280.6|2540
1620119110000|2021-05-04 09:05:10|||||||||10674
1620119130000|2021-05-04 09:05:30|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|7007
1620119160000|2021-05-04 09:06:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|5150
1620119180000|2021-05-04 09:06:20||280.5||280.5||280.5||280.5|0
1620119190000|2021-05-04 09:06:30|280.6|280.6|280.7|280.6|280.7|280.6|280.6|280.6|1806
1620119210000|2021-05-04 09:06:50|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|2987
1620119240000|2021-05-04 09:07:20|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|1331
1620119250000|2021-05-04 09:07:30|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.6|1665
1620119260000|2021-05-04 09:07:40|280.9||280.8||280.9||280.8||12479
1620119330000|2021-05-04 09:08:50|||||||||4000
1620119350000|2021-05-04 09:09:10|280.9|280.8|281|280.9|281.1|280.9|280.9|280.8|37119
1620119400000|2021-05-04 09:10:00|280.9|280.8|281|280.9|281|280.9|280.9|280.8|21752
1620119430000|2021-05-04 09:10:30||280.8||280.8||280.8||280.8|0
1620119440000|2021-05-04 09:10:40||280.9||280.9||280.9||280.9|605
1620119480000|2021-05-04 09:11:20|281.1|281|281.2|281.1|281.2|281.1|281.1|281|4423
1620119490000|2021-05-04 09:11:30|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|271
1620119520000|2021-05-04 09:12:00|||||||||1000
1620119570000|2021-05-04 09:12:50|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.2|19974
1620119580000|2021-05-04 09:13:00||281.2||281.2||281.2||281.2|0
1620119600000|2021-05-04 09:13:20|281.3||281.3||281.3||281.3||0
1620119640000|2021-05-04 09:14:00|281.2|281.1|281|280.9|281.2|281.1|281|280.9|31177
1620119700000|2021-05-04 09:15:00|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|3106
1620119710000|2021-05-04 09:15:10||280.6||280.7||280.7||280.6|0
1620119720000|2021-05-04 09:15:20||280.6||280.7||280.7||280.6|0
1620119730000|2021-05-04 09:15:30||280.6||280.7||280.7||280.6|0
1620119760000|2021-05-04 09:16:00|||||||||1850
1620119770000|2021-05-04 09:16:10|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|2000
1620119780000|2021-05-04 09:16:20|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|1301
1620119790000|2021-05-04 09:16:30|280.6|280.5|280.7|280.5|280.7|280.6|280.6|280.5|3709
1620119800000|2021-05-04 09:16:40|280.6||280.6||280.6||280.6||0
1620119820000|2021-05-04 09:17:00||280.4||280.4||280.4||280.4|0
1620119860000|2021-05-04 09:17:40|280.5|280.3|280.4|280.3|280.5|280.3|280.4|280.3|2906
1620119890000|2021-05-04 09:18:10|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|4750
1620119920000|2021-05-04 09:18:40|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|12548
1620119930000|2021-05-04 09:18:50|280.3|280.2|280.4|280.2|280.4|280.2|280.3|280.2|3820
1620119940000|2021-05-04 09:19:00|280.5|280.3|280.5|280.3|280.5|280.4|280.4|280.3|13900
1620119980000|2021-05-04 09:19:40|280.4||280.4||280.4||280.4||0
1620119990000|2021-05-04 09:19:50|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|31
1620120000000|2021-05-04 09:20:00|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|31569
1620120070000|2021-05-04 09:21:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|1249
1620120080000|2021-05-04 09:21:20|||||||||1534
1620120090000|2021-05-04 09:21:30|280.5|280.4|280.5|280.3|280.5|280.4|280.5|280.3|1299
1620120100000|2021-05-04 09:21:40||280.4||280.4||280.4||280.4|0
1620120150000|2021-05-04 09:22:30|||||||||30
1620120220000|2021-05-04 09:23:40|||||||||1000
1620120300000|2021-05-04 09:25:00|||||||||900
1620120350000|2021-05-04 09:25:50|||||||||53
1620120360000|2021-05-04 09:26:00|||||||||1500
1620120390000|2021-05-04 09:26:30|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|3356
1620120400000|2021-05-04 09:26:40|280.5|280.4|280.5|280.3|280.5|280.4|280.2|280|239608
1620120410000|2021-05-04 09:26:50|280.6|280.4|280.6|280.5|280.6|280.5|280.6|280.4|2939
1620120440000|2021-05-04 09:27:20|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|3570
1620120470000|2021-05-04 09:27:50|||||||||195
1620120490000|2021-05-04 09:28:10|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|12045
1620120580000|2021-05-04 09:29:40|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|5196
1620120600000|2021-05-04 09:30:00|280.8|280.7|280.9|280.8|280.9|280.8|280.8|280.7|16749
1620120610000|2021-05-04 09:30:10|281||281||281||281||3247
1620120650000|2021-05-04 09:30:50|280.9||281||281||280.9||0
1620120660000|2021-05-04 09:31:00|280.9||280.9||280.9||280.9||0
1620120680000|2021-05-04 09:31:20|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.7|2126
1620120690000|2021-05-04 09:31:30|||||||||500
1620120720000|2021-05-04 09:32:00|280.8|280.8|280.9|280.8|280.9|280.8|280.8|280.7|2182
1620120760000|2021-05-04 09:32:40|281|280.9|281|280.9|281.1|281|281|280.9|14503
1620120770000|2021-05-04 09:32:50|||||||||318
1620120780000|2021-05-04 09:33:00|280.9|280.8|281|280.9|281|280.9|280.9|280.8|8085
1620120790000|2021-05-04 09:33:10|||||||||2200
1620120810000|2021-05-04 09:33:30|280.9|280.8|280.9|280.8|280.9|280.9|280.9|280.7|0
1620120820000|2021-05-04 09:33:40|280.8|280.7|280.4|280.3|280.8|280.7|280.4|280.3|115302
1620120840000|2021-05-04 09:34:00|280.5||280.4||280.5||280.4||36021
1620120850000|2021-05-04 09:34:10|280.5||280.4||280.5||280.4||5966
1620120860000|2021-05-04 09:34:20|||||||||2500
1620120890000|2021-05-04 09:34:50|||||||||1067
1620120900000|2021-05-04 09:35:00|280.3|280.2|280.4|280.2|280.5|280.3|280.3|280.1|55467
1620120910000|2021-05-04 09:35:10|280.3|280.3|280.4|280.3|280.5|280.3|280.3|280.3|36546
1620120930000|2021-05-04 09:35:30|280.5||280.4||280.5||280.4||10059
1620120940000|2021-05-04 09:35:40|280.3|280.2|280.3|280.1|280.3|280.2|280.2|280.1|23533
1620120950000|2021-05-04 09:35:50|280.2|280|280.4|280.3|280.5|280.3|280.2|280|34657
1620120960000|2021-05-04 09:36:00|280.3|280.2|280.3|280.2|280.4|280.2|280.3|280.2|19166
1620120970000|2021-05-04 09:36:10|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|9699
1620120990000|2021-05-04 09:36:30|280.6|280.4|280.7|280.5|280.7|280.5|280.6|280.4|4375
1620121010000|2021-05-04 09:36:50||280.6||280.6||280.6||280.6|0
1620121020000|2021-05-04 09:37:00||280.5||280.6||280.6||280.5|0
1620121040000|2021-05-04 09:37:20|280.8||280.8||280.8||280.8||3015
1620121060000|2021-05-04 09:37:40|280.7||280.8||280.8||280.7||7990
1620121080000|2021-05-04 09:38:00|280.9|280.7|281|280.9|281|280.9|280.9|280.7|2408
1620121130000|2021-05-04 09:38:50|280.9|280.8|280.9|280.8|281|280.8|280.9|280.8|9428
1620121200000|2021-05-04 09:40:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|1157
1620121210000|2021-05-04 09:40:10|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|1272
1620121230000|2021-05-04 09:40:30|281|280.9|281|280.9|281|280.9|281|280.9|1069
1620121240000|2021-05-04 09:40:40|281.1|281|281.1|281|281.1|281|281.1|281|3824
1620121250000|2021-05-04 09:40:50|281|280.9|281|280.9|281|280.9|281|280.9|2798
1620121270000|2021-05-04 09:41:10|281.1||281.1||281.1||281.1||0
1620121300000|2021-05-04 09:41:40|281|280.8|280.9|280.8|281|280.8|280.9|280.8|26880
1620121380000|2021-05-04 09:43:00|281|280.9|280.9|280.8|281|280.9|280.9|280.7|27180
1620121420000|2021-05-04 09:43:40|280.8|280.7|280.7|280.5|280.8|280.7|280.6|280.5|58872
1620121440000|2021-05-04 09:44:00|280.8|280.6|280.7|280.5|280.8|280.6|280.7|280.5|2495
1620121450000|2021-05-04 09:44:10|||||||||170
1620121460000|2021-05-04 09:44:20|280.6||280.6||280.6||280.6||8660
1620121480000|2021-05-04 09:44:40|280.7|280.6|280.7|280.5|280.7|280.6|280.7|280.5|4363
1620121500000|2021-05-04 09:45:00|280.6||280.6||280.6||280.6||14736
1620121510000|2021-05-04 09:45:10|280.5|280.4|280.5|280.3|280.5|280.4|280.4|280.3|3219
1620121520000|2021-05-04 09:45:20|280.4|280.4|280.5|280.4|280.5|280.4|280.4|280.4|5000
1620121590000|2021-05-04 09:46:30|280.6||280.6||280.6||280.6||0
1620121610000|2021-05-04 09:46:50||280.5||280.5||280.5||280.5|0
1620121620000|2021-05-04 09:47:00|280.7||280.7||280.7||280.7||876
1620121630000|2021-05-04 09:47:10|280.6|280.4|280.5|280.4|280.6|280.4|280.5|280.4|11077
1620121660000|2021-05-04 09:47:40|||||||||2686
1620121670000|2021-05-04 09:47:50|||||||||265
1620121740000|2021-05-04 09:49:00|280.4|280.3|280.4|280.3|280.5|280.4|280.4|280.3|7609
1620121750000|2021-05-04 09:49:10|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|11400
1620121760000|2021-05-04 09:49:20||280.2||280.3||280.3||280.2|0
1620121780000|2021-05-04 09:49:40|280.3|280.2|280.4|280.2|280.4|280.2|280.3|280.2|5089
1620121790000|2021-05-04 09:49:50|280.3|280|280.1|280|280.3|280|280|279.9|141169
1620121800000|2021-05-04 09:50:00|280.2|280.1|280.2|280.1|280.3|280.2|280.2|280.1|1873
1620121820000|2021-05-04 09:50:20|280.3||280.3||280.3||280.3||4908
1620121880000|2021-05-04 09:51:20|280.2||280.2||280.2||280.2||3500
1620121890000|2021-05-04 09:51:30|280.3|280|280.2|280|280.3|280|280|279.9|38633
1620121900000|2021-05-04 09:51:40||280.1||280.1||280.1||280.1|9875
1620121930000|2021-05-04 09:52:10|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|1278
1620121970000|2021-05-04 09:52:50|280.2||280.2||280.2||280.2||0
1620122000000|2021-05-04 09:53:20|280.3||280.2||280.3||280.2||0
1620122030000|2021-05-04 09:53:50|280.3|280.2|280.2|280.1|280.3|280.2|280.2|280|3652
1620122050000|2021-05-04 09:54:10|280.1|280|280.1|280|280.1|280|280.1|280|2718
1620122060000|2021-05-04 09:54:20|280|279.9|280|279.9|280|279.9|280|279.9|5250
1620122080000|2021-05-04 09:54:40|280.1|280|280|279.9|280.1|280|280|279.9|6164
1620122090000|2021-05-04 09:54:50|280.1|280|280|279.9|280.1|280|280|279.9|1750
1620122110000|2021-05-04 09:55:10|280.1||280.1||280.1||280.1||3862
1620122150000|2021-05-04 09:55:50|280|280|280.1|280|280.1|280|280|280|4253
1620122160000|2021-05-04 09:56:00|280.2|280.1|280|279.9|280.2|280.1|280|279.9|9285
1620122170000|2021-05-04 09:56:10|279.9|279.8|279.9|279.8|280|279.9|279.9|279.8|15654
1620122180000|2021-05-04 09:56:20|280.1|279.9|280.2|280|280.2|280.1|280|279.9|41320
1620122200000|2021-05-04 09:56:40|280.1|279.9|280|279.9|280.1|279.9|280|279.9|16932
1620122210000|2021-05-04 09:56:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|2529
1620122240000|2021-05-04 09:57:20|279.8|279.6|279.7|279.6|279.8|279.7|279.7|279.6|25644
1620122250000|2021-05-04 09:57:30|||||||||500
1620122260000|2021-05-04 09:57:40|279.6|279.5|279.7|279.5|279.7|279.5|279.6|279.5|536
1620122310000|2021-05-04 09:58:30||279.6||279.6||279.6||279.6|0
1620122340000|2021-05-04 09:59:00|279.8|279.7|279.8|279.6|279.8|279.7|279.7|279.6|25653
1620122360000|2021-05-04 09:59:20|279.7|279.7|279.9|279.8|279.9|279.8|279.7|279.7|10175
1620122370000|2021-05-04 09:59:30|280|279.9|279.8|279.7|280|279.9|279.8|279.7|22471
1620122390000|2021-05-04 09:59:50|279.7|279.6|279.8|279.6|279.8|279.6|279.7|279.6|10000
1620122400000|2021-05-04 10:00:00|279.9|279.7|279.9|279.7|279.9|279.8|279.9|279.7|5003
1620122420000|2021-05-04 10:00:20|280|279.8|280|279.9|280|279.9|280|279.8|3911
1620122430000|2021-05-04 10:00:30|||||||||1
1620122460000|2021-05-04 10:01:00|||||||||4646
1620122490000|2021-05-04 10:01:30|280.1|280|280.1|280|280.1|280|280.1|280|1983
1620122510000|2021-05-04 10:01:50|280.2|280.1|280.2|280|280.2|280.1|280.2|280|5517
1620122570000|2021-05-04 10:02:50||280.1||280.1||280.1||280.1|0
1620122580000|2021-05-04 10:03:00|280.3|280.2|280.5|280.3|280.5|280.4|280.3|280.2|19653
1620122590000|2021-05-04 10:03:10||280.4||280.3||280.4||280.3|0
1620122610000|2021-05-04 10:03:30|||||||||1500
1620122620000|2021-05-04 10:03:40|280.4||280.4||280.4||280.4||0
1620122630000|2021-05-04 10:03:50||280.2||280.3||280.3||280.2|1425
1620122640000|2021-05-04 10:04:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|7544
1620122660000|2021-05-04 10:04:20|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|3271
1620122680000|2021-05-04 10:04:40|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|9222
1620122690000|2021-05-04 10:04:50|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|816
1620122700000|2021-05-04 10:05:00||280.6||280.6||280.7||280.6|3620
1620122740000|2021-05-04 10:05:40|280.7|280.5|280.7|280.5|280.7|280.6|280.6|280.5|1064
1620122760000|2021-05-04 10:06:00|280.6|280.6|280.8|280.7|280.8|280.7|280.6|280.6|5545
1620122790000|2021-05-04 10:06:30|280.9|280.8|281|280.9|281|280.9|280.9|280.8|9727
1620122820000|2021-05-04 10:07:00|280.9|280.8|280.9|280.8|281|280.9|280.9|280.8|14464
1620122830000|2021-05-04 10:07:10|||||||||3792
1620122840000|2021-05-04 10:07:20|||||||||983
1620122850000|2021-05-04 10:07:30|281|280.9|281|280.8|281|280.9|281|280.8|69
1620122860000|2021-05-04 10:07:40|||||||||400
1620122880000|2021-05-04 10:08:00|280.9|280.7|280.9|280.7|280.9|280.7|280.8|280.7|12406
1620122920000|2021-05-04 10:08:40|||||||||1013
1620122940000|2021-05-04 10:09:00|280.8|280.6|280.9|280.7|280.9|280.8|280.8|280.6|27441
1620123000000|2021-05-04 10:10:00|280.8|280.8|280.9|280.7|280.9|280.8|280.8|280.7|3381
1620123010000|2021-05-04 10:10:10||280.8||280.8||280.8||280.8|0
1620123020000|2021-05-04 10:10:20|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.7|4613
1620123030000|2021-05-04 10:10:30|280.8||280.8||280.9||280.8||0
1620123040000|2021-05-04 10:10:40|||||||||4469
1620123060000|2021-05-04 10:11:00|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|2401
1620123080000|2021-05-04 10:11:20|281|280.9|281|280.9|281|280.9|281|280.9|4470
1620123090000|2021-05-04 10:11:30|281.1|281|281.1|281|281.1|281|281.1|281|6830
1620123130000|2021-05-04 10:12:10||280.9||281||281||280.9|5873
1620123140000|2021-05-04 10:12:20|281|280.9|281|280.9|281|280.9|281|280.9|0
1620123150000|2021-05-04 10:12:30|281.1||281||281.1||281||227
1620123160000|2021-05-04 10:12:40|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|251
1620123170000|2021-05-04 10:12:50|||||||||1069
1620123180000|2021-05-04 10:13:00|281|280.9|281|280.9|281|280.9|281|280.9|5054
1620123190000|2021-05-04 10:13:10|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|500
1620123200000|2021-05-04 10:13:20|280.8|280.7|280.7|280.6|280.8|280.7|280.7|280.6|3710
1620123220000|2021-05-04 10:13:40|280.8||280.7||280.8||280.7||922
1620123230000|2021-05-04 10:13:50|280.8||280.8||280.8||280.8||1069
1620123260000|2021-05-04 10:14:20|280.9|280.7|280.9|280.8|280.9|280.8|280.8|280.7|9357
1620123290000|2021-05-04 10:14:50||280.7||280.7||280.7||280.7|0
1620123300000|2021-05-04 10:15:00|281|280.8|280.9|280.8|281|280.8|280.9|280.8|5932
1620123320000|2021-05-04 10:15:20|||||||||1039
1620123330000|2021-05-04 10:15:30|281||280.9||281||280.9||0
1620123350000|2021-05-04 10:15:50|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.7|1390
1620123380000|2021-05-04 10:16:20|280.8||280.9||280.9||280.8||0
1620123410000|2021-05-04 10:16:50|280.8||280.9||280.9||280.8||8501247
1620123420000|2021-05-04 10:17:00|281|280.8|281|280.9|281|280.9|281|280.8|0
1620123450000|2021-05-04 10:17:30|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|0
1620123480000|2021-05-04 10:18:00||280.7||280.7||280.7||280.7|0
1620123500000|2021-05-04 10:18:20|280.8|280.6|280.8|280.6|280.8|280.7|280.7|280.6|0
1620123520000|2021-05-04 10:18:40||280.7||280.7||280.7||280.7|0
1620123540000|2021-05-04 10:19:00|280.9||280.8||280.9||280.8||0
1620123590000|2021-05-04 10:19:50|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|0
1620123600000|2021-05-04 10:20:00|280.8|280.7|280.7|280.6|280.8|280.7|280.7|280.6|0
1620123650000|2021-05-04 10:20:50|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.4|0
1620123660000|2021-05-04 10:21:00|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|0
1620123700000|2021-05-04 10:21:40||280.4||280.5||280.5||280.4|0
1620123730000|2021-05-04 10:22:10|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.5|0
1620123760000|2021-05-04 10:22:40|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|0
1620123780000|2021-05-04 10:23:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1620123790000|2021-05-04 10:23:10|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|0
1620123800000|2021-05-04 10:23:20|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.4|0
1620123850000|2021-05-04 10:24:10|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1620123950000|2021-05-04 10:25:50||280.5||280.5||280.5||280.5|0
1620123960000|2021-05-04 10:26:00|280.6|280.6|280.7|280.5|280.7|280.6|280.6|280.5|0
1620123970000|2021-05-04 10:26:10|280.6||280.7||280.7||280.6||0
1620123990000|2021-05-04 10:26:30||280.6||280.6||280.6||280.6|0
1620124020000|2021-05-04 10:27:00|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|0
1620124030000|2021-05-04 10:27:10|280.5|280.4|280.6|280.4|280.6|280.5|280.5|280.4|0
1620124080000|2021-05-04 10:28:00|280.5|280.3|280.3|280.2|280.5|280.3|280.3|280.2|0
1620124110000|2021-05-04 10:28:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|0
1620124130000|2021-05-04 10:28:50|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|0
1620124140000|2021-05-04 10:29:00|280.2||280.2||280.2||280.2||0
1620124160000|2021-05-04 10:29:20|280.1|280|280.1|280|280.1|280|280.1|280|0
1620124190000|2021-05-04 10:29:50||279.9||279.9||280||279.9|0
1620124200000|2021-05-04 10:30:00|280|280|280.2|280|280.2|280.1|280|279.9|0
1620124210000|2021-05-04 10:30:10|280.3|280.1|280.2|280.1|280.3|280.2|280.2|280.1|0
1620124220000|2021-05-04 10:30:20||280||280||280||280|0
1620124230000|2021-05-04 10:30:30|280.1|280.1|280.2|280|280.2|280.1|280.1|280|0
1620124260000|2021-05-04 10:31:00||280.1||280.1||280.1||280.1|0
1620124290000|2021-05-04 10:31:30|280.1|280|280.1|279.9|280.1|280|280.1|279.9|0
1620124300000|2021-05-04 10:31:40||280||280||280||279.9|0
1620124320000|2021-05-04 10:32:00|280.2|280.1|280.2|280|280.2|280.1|280.2|280|0
1620124340000|2021-05-04 10:32:20|280.1||280.1||280.1||280.1||0
1620124350000|2021-05-04 10:32:30|280.2||280.2||280.2||280.2||0
1620124360000|2021-05-04 10:32:40|280.1|280.1|280.2|280.1|280.3|280.1|280.1|280.1|0
1620124380000|2021-05-04 10:33:00|280.1|280|280.1|280|280.2|280|280.1|280|0
1620124390000|2021-05-04 10:33:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280|0
1620124400000|2021-05-04 10:33:20|280.1|280|280.2|280|280.2|280|280.1|280|0
1620124420000|2021-05-04 10:33:40|280.1||280.1||280.1||280.1||0
1620124500000|2021-05-04 10:35:00|280|279.9|280.1|280|280.1|280|280|279.9|0
1620124530000|2021-05-04 10:35:30|280|279.9|280|279.9|280|279.9|280|279.9|0
1620124540000|2021-05-04 10:35:40|280.1|280|280.1|279.9|280.1|280|280|279.9|0
1620124560000|2021-05-04 10:36:00|280|280|280.2|280.1|280.2|280.1|280|280|0
1620124580000|2021-05-04 10:36:20|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|0
1620124600000|2021-05-04 10:36:40|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|0
1620124630000|2021-05-04 10:37:10|280.2|280|280.3|280.1|280.3|280.2|280.2|280|0
1620124680000|2021-05-04 10:38:00|280.2||280.3||280.3||280.2||0
1620124710000|2021-05-04 10:38:30|280.2|280|280.3|280.1|280.3|280.2|280.2|280|0
1620124720000|2021-05-04 10:38:40|280.4|280.2|280.3|280.1|280.4|280.3|280.3|280.1|0
1620124740000|2021-05-04 10:39:00|280.2||280.2||280.2||280.2||0
1620124750000|2021-05-04 10:39:10|280.3||280.3||280.3||280.2||0
1620124780000|2021-05-04 10:39:40|280.2||280.3||280.3||280.2||0
1620124800000|2021-05-04 10:40:00|280.2|280.2|280.4|280.3|280.4|280.3|280.2|280.2|0
1620124830000|2021-05-04 10:40:30||280.2||280.2||280.2||280.2|0
1620124850000|2021-05-04 10:40:50|280.3||280.3||280.4||280.3||0
1620124860000|2021-05-04 10:41:00|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|0
1620124930000|2021-05-04 10:42:10|280.1|280|280.1|280|280.1|280|280.1|280|0
1620124950000|2021-05-04 10:42:30|280|279.9|280|279.9|280|279.9|280|279.9|0
1620124980000|2021-05-04 10:43:00|280.1|280|280.1|280|280.1|280|280.1|280|0
1620124990000|2021-05-04 10:43:10|280.2|280.1|280|279.9|280.2|280.1|280|279.9|0
1620125000000|2021-05-04 10:43:20|280.1|280|280.1|280|280.1|280|280.1|280|0
1620125050000|2021-05-04 10:44:10|280|279.9|280|279.9|280|279.9|280|279.9|0
1620125060000|2021-05-04 10:44:20|279.9|279.8|280|279.9|280|279.9|279.9|279.8|0
1620125100000|2021-05-04 10:45:00|280.1|280|280.3|280.1|280.3|280.1|280.1|280|0
1620125120000|2021-05-04 10:45:20|280.2|280.2|280.3|280.2|280.4|280.2|280.2|280.1|0
1620125170000|2021-05-04 10:46:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|0
1620125270000|2021-05-04 10:47:50|280.1|280|280.3|280.1|280.3|280.1|280.1|280|0
1620125280000|2021-05-04 10:48:00|280.2|280.2|280.2|280.1|280.2|280.2|280.2|280.1|0
1620125350000|2021-05-04 10:49:10|280.1|279.9|280|279.9|280.1|279.9|280|279.9|0
1620125390000|2021-05-04 10:49:50|280.1|280|280.1|279.9|280.1|280|280|279.9|0
1620125400000|2021-05-04 10:50:00|280|279.8|279.8|279.7|280|279.8|279.8|279.7|0
1620125410000|2021-05-04 10:50:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|0
1620125450000|2021-05-04 10:50:50|280|279.9|280.1|280|280.1|280|280|279.9|0
1620125500000|2021-05-04 10:51:40|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280|0
1620125520000|2021-05-04 10:52:00|280.3|280.2|280.4|280.2|280.4|280.2|280.3|280.2|0
1620125550000|2021-05-04 10:52:30||280.3||280.3||280.3||280.3|0
1620125570000|2021-05-04 10:52:50|280.5|280.4|280.6|280.5|280.7|280.6|280.5|280.4|0
1620125590000|2021-05-04 10:53:10|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1620125600000|2021-05-04 10:53:20|280.8||280.7||280.8||280.7||0
1620125610000|2021-05-04 10:53:30|280.8||280.8||280.8||280.8||0
1620125640000|2021-05-04 10:54:00|280.7|280.5|280.7|280.6|280.7|280.6|280.7|280.5|0
1620125650000|2021-05-04 10:54:10|280.8||280.8||280.8||280.8||0
1620125670000|2021-05-04 10:54:30||280.7||280.7||280.7||280.7|0
1620125690000|2021-05-04 10:54:50||280.6||280.6||280.6||280.6|0
1620125700000|2021-05-04 10:55:00||280.7||280.7||280.7||280.7|0
1620125770000|2021-05-04 10:56:10|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.5|0
1620125780000|2021-05-04 10:56:20|280.7|280.6|280.7|280.5|280.8|280.6|280.6|280.5|0
1620125810000|2021-05-04 10:56:50|280.6||280.6||280.6||280.6||0
1620125840000|2021-05-04 10:57:20|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|0
1620125870000|2021-05-04 10:57:50|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|0
1620125880000|2021-05-04 10:58:00|280.6|280.4|280.6|280.4|280.6|280.5|280.5|280.4|0
1620125890000|2021-05-04 10:58:10||280.5||280.5||280.5||280.5|0
1620125900000|2021-05-04 10:58:20||280.4||280.4||280.4||280.4|0
1620125920000|2021-05-04 10:58:40|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|0
1620125930000|2021-05-04 10:58:50|280.4||280.4||280.5||280.4||0
1620125940000|2021-05-04 10:59:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|0
1620126020000|2021-05-04 11:00:20|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|5314
1620126060000|2021-05-04 11:01:00|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|0
1620126140000|2021-05-04 11:02:20|280.5|280.4|280.5|280.4|280.6|280.4|280.5|280.4|0
1620126150000|2021-05-04 11:02:30|280.6||280.5||280.6||280.5||0
1620126170000|2021-05-04 11:02:50|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|0
1620126180000|2021-05-04 11:03:00||280.3||280.3||280.3||280.3|0
1620126190000|2021-05-04 11:03:10||280.4||280.4||280.4||280.4|0
1620126200000|2021-05-04 11:03:20||280.3||280.3||280.3||280.3|0
1620126210000|2021-05-04 11:03:30|280.4||280.5||280.5||280.4||0
1620126220000|2021-05-04 11:03:40|280.4||280.4||280.5||280.4||0
1620126270000|2021-05-04 11:04:30|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|0
1620126280000|2021-05-04 11:04:40||280.3||280.4||280.4||280.3|0
1620126310000|2021-05-04 11:05:10||280.3||280.4||280.4||280.3|0
1620126520000|2021-05-04 11:08:40|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|0
1620126530000|2021-05-04 11:08:50|280.4||280.4||280.4||280.4||0
1620126580000|2021-05-04 11:09:40|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|0
1620126590000|2021-05-04 11:09:50|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|0
1620126610000|2021-05-04 11:10:10|280.4|280.3|280.4|280.2|280.4|280.3|280.4|280.2|0
1620126620000|2021-05-04 11:10:20|280.3||280.3||280.3||280.3||0
1620126640000|2021-05-04 11:10:40|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|0
1620126680000|2021-05-04 11:11:20|280.3|280.2|280.2|280.1|280.3|280.2|280.2|280.1|0
1620126710000|2021-05-04 11:11:50||280||280||280||280|0
1620126730000|2021-05-04 11:12:10|280.1||280.1||280.1||280.1||0
1620126930000|2021-05-04 11:15:30|280|279.9|280|279.9|280.1|279.9|280|279.9|0
1620127060000|2021-05-04 11:17:40||279.8||279.9||279.9||279.8|0
1620127080000|2021-05-04 11:18:00|280.1|279.8|280.1|279.9|280.4|280.1|279.9|279.8|0
1620127090000|2021-05-04 11:18:10|280|279.8|280|279.9|280.1|279.9|280|279.8|0
1620127130000|2021-05-04 11:18:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|4747
1620127140000|2021-05-04 11:19:00|280|279.9|280|279.9|280|279.9|280|279.9|0
1620127160000|2021-05-04 11:19:20|280.1|280|280.1|280|280.2|280|280|279.9|0
1620127170000|2021-05-04 11:19:30|280|279.9|280|279.9|280|279.9|280|279.9|0
1620127180000|2021-05-04 11:19:40|280.1||280.1||280.1||280.1||0
1620127200000|2021-05-04 11:20:00||280||280||280||280|0
1620127210000|2021-05-04 11:20:10|280.2||280.2||280.2||280.2||0
1620127220000|2021-05-04 11:20:20||280.1||280.1||280.1||280.1|0
1620127240000|2021-05-04 11:20:40|280.1|280|280.1|280|280.1|280|280.1|280|0
1620127250000|2021-05-04 11:20:50|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|0
1620127260000|2021-05-04 11:21:00||280.1||280.1||280.1||280.1|0
1620127280000|2021-05-04 11:21:20|280.2||280.3||280.3||280.2||0
1620127320000|2021-05-04 11:22:00|280.2||280.2||280.2||280.2||0
1620127330000|2021-05-04 11:22:10|280.1|280|280.1|280|280.1|280|280.1|280|0
1620127360000|2021-05-04 11:22:40|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|0
1620127420000|2021-05-04 11:23:40||280||280.1||280.1||280|0
1620127430000|2021-05-04 11:23:50||280||280.1||280.1||280|0
1620127450000|2021-05-04 11:24:10|280.3|280.2|280.3|280.2|280.4|280.2|280.3|280.2|0
1620127460000|2021-05-04 11:24:20|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|0
1620127490000|2021-05-04 11:24:50|280.1|280|280.1|280|280.1|280|280.1|280|0
1620127530000|2021-05-04 11:25:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|0
1620127560000|2021-05-04 11:26:00||280||280.1||280.1||280|0
1620127590000|2021-05-04 11:26:30|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|0
1620127600000|2021-05-04 11:26:40||280.1||280.2||280.2||280.1|0
1620127620000|2021-05-04 11:27:00||280.1||280.2||280.2||280.1|0
1620127730000|2021-05-04 11:28:50|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|0
1620127750000|2021-05-04 11:29:10|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.1|0
1620127770000|2021-05-04 11:29:30|280.2|280.1|280.2|280.1|280.3|280.1|280.2|280.1|0
1620127790000|2021-05-04 11:29:50|280.1|280|280.1|280|280.2|280.1|280.1|280|0
1620127820000|2021-05-04 11:30:20|280|279.9|280|279.9|280|279.9|280|279.9|0
1620127830000|2021-05-04 11:30:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|0
1620127860000|2021-05-04 11:31:00|280|279.9|280.1|280|280.1|280|280|279.9|0
1620127890000|2021-05-04 11:31:30|280|279.9|280.1|280|280.1|280|280|279.9|0
1620127900000|2021-05-04 11:31:40|280|279.9|280.1|279.9|280.1|280|280|279.9|0
1620127930000|2021-05-04 11:32:10|280||280||280.1||280||0
1620127940000|2021-05-04 11:32:20|280.1|280|280.1|279.9|280.1|280|280.1|279.9|0
1620127960000|2021-05-04 11:32:40||280||280||280||280|0
1620127980000|2021-05-04 11:33:00||279.9||279.9||279.9||279.9|0
1620127990000|2021-05-04 11:33:10|280|280|280|279.9|280|280|280|279.9|0
1620128010000|2021-05-04 11:33:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|0
1620128020000|2021-05-04 11:33:40|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.6|0
1620128030000|2021-05-04 11:33:50|279.8||279.9||279.9||279.8||0
1620128040000|2021-05-04 11:34:00|279.8|279.8|279.9|279.7|279.9|279.8|279.8|279.7|0
1620128050000|2021-05-04 11:34:10|279.8|279.6|279.8|279.7|279.8|279.7|279.8|279.6|0
1620128060000|2021-05-04 11:34:20||279.6||279.7||279.7||279.6|0
1620128070000|2021-05-04 11:34:30|279.7|279.6|279.8|279.6|279.8|279.6|279.7|279.6|0
1620128090000|2021-05-04 11:34:50|279.7||279.7||279.7||279.7||0
1620128100000|2021-05-04 11:35:00|279.8||279.7||279.8||279.7||0
1620128110000|2021-05-04 11:35:10|279.6|279.5|279.6|279.5|279.7|279.6|279.6|279.5|0
1620128180000|2021-05-04 11:36:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|0
1620128220000|2021-05-04 11:37:00|279.6|279.5|279.7|279.5|279.7|279.6|279.6|279.5|0
1620128230000|2021-05-04 11:37:10||279.6||279.5||279.6||279.5|0
1620128240000|2021-05-04 11:37:20||279.6||279.6||279.6||279.6|0
1620128250000|2021-05-04 11:37:30||279.5||279.6||279.6||279.5|0
1620128260000|2021-05-04 11:37:40|279.8|279.7|279.8|279.7|279.8|279.7|279.7|279.6|0
1620128270000|2021-05-04 11:37:50|279.9|279.6|279.8|279.6|279.9|279.6|279.8|279.6|0
1620128280000|2021-05-04 11:38:00|279.9|279.7|279.9|279.7|279.9|279.8|279.8|279.7|0
1620128290000|2021-05-04 11:38:10|279.8||279.9||279.9||279.8||0
1620128320000|2021-05-04 11:38:40|279.8||279.8||279.8||279.8||0
1620128330000|2021-05-04 11:38:50||279.6||279.6||279.6||279.6|0
1620128340000|2021-05-04 11:39:00|279.7|279.7|279.8|279.7|279.8|279.7|279.7|279.7|0
1620128350000|2021-05-04 11:39:10||279.6||279.7||279.7||279.6|0
1620128360000|2021-05-04 11:39:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|0
1620128380000|2021-05-04 11:39:40|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|0
1620128390000|2021-05-04 11:39:50||279.5||279.6||279.6||279.5|0
1620128400000|2021-05-04 11:40:00|279.6|279.5|279.5|279.4|279.6|279.6|279.5|279.4|0
1620128410000|2021-05-04 11:40:10|279.4|279.3|279.3|279.2|279.5|279.4|279.3|279.2|0
1620128420000|2021-05-04 11:40:20|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.1|0
1620128430000|2021-05-04 11:40:30||279.1||279.1||279.2||279.1|0
1620128440000|2021-05-04 11:40:40|279.2|279.2|279.3|279.2|279.3|279.2|279.2|279.2|0
1620128450000|2021-05-04 11:40:50|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|0
1620128460000|2021-05-04 11:41:00|279.1|279|279.1|279|279.1|279|279.1|279|0
1620128470000|2021-05-04 11:41:10|279.2|279.1|279|278.8|279.2|279.1|278.9|278.8|0
1620128480000|2021-05-04 11:41:20|279.1|278.9|279|278.9|279.1|278.9|279|278.9|0
1620128490000|2021-05-04 11:41:30|278.9|278.8|279.1|278.9|279.1|279|278.9|278.8|0
1620128500000|2021-05-04 11:41:40|279.2|279|279.2|279.1|279.3|279.1|279.1|279|0
1620128510000|2021-05-04 11:41:50|279.3|279|279.2|279.1|279.3|279.1|279.1|279|0
1620128520000|2021-05-04 11:42:00|279.1|279|279.2|279|279.2|279.1|279.1|279|0
1620128530000|2021-05-04 11:42:10|279.1|278.9|279.1|279|279.1|279|279|278.9|0
1620128540000|2021-05-04 11:42:20|279.2|279.1|279.2|279.1|279.2|279.1|279.1|279|0
1620128550000|2021-05-04 11:42:30|279.3|279|279.2|279.1|279.3|279.1|279.2|279|0
1620128560000|2021-05-04 11:42:40|279.3|279.2|279.3|279.1|279.3|279.2|279.2|279.1|0
1620128570000|2021-05-04 11:42:50|279.2|279.2|279.3|279.2|279.3|279.2|279.2|279.2|0
1620128580000|2021-05-04 11:43:00|279.2|279.1|279.1|279|279.2|279.1|279.1|279|0
1620128600000|2021-05-04 11:43:20|279|278.9|279|278.9|279.1|278.9|279|278.9|0
1620128610000|2021-05-04 11:43:30|278.9|278.8|279|278.9|279|278.9|278.9|278.8|0
1620128620000|2021-05-04 11:43:40|278.9|278.8|278.9|278.8|279|278.8|278.9|278.8|0
1620128630000|2021-05-04 11:43:50|279||278.9||279||278.9||0
1620128640000|2021-05-04 11:44:00|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|0
1620128650000|2021-05-04 11:44:10|279|278.7|279|278.9|279|278.9|279|278.7|0
1620128660000|2021-05-04 11:44:20|278.9|278.6|278.8|278.6|278.9|278.8|278.7|278.6|0
1620128670000|2021-05-04 11:44:30|278.9|278.7|278.9|278.8|278.9|278.8|278.9|278.6|0
1620128690000|2021-05-04 11:44:50|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1620128700000|2021-05-04 11:45:00|278.9|278.8|278.6|278.5|278.9|278.8|278.6|278.5|0
1620128710000|2021-05-04 11:45:10|278.5|278.4|278.6|278.4|278.6|278.5|278.5|278.3|0
1620128720000|2021-05-04 11:45:20|278.5|278.5|278.7|278.6|278.7|278.6|278.5|278.4|0
1620128730000|2021-05-04 11:45:30|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.5|0
1620128740000|2021-05-04 11:45:40|278.6|278.4|278.5|278.4|278.6|278.4|278.5|278.4|0
1620128750000|2021-05-04 11:45:50|278.6|278.5|278.6|278.5|278.6|278.5|278.5|278.4|0
1620128760000|2021-05-04 11:46:00|278.5|278.4|278.5|278.4|278.6|278.4|278.5|278.4|0
1620128770000|2021-05-04 11:46:10|278.4|278.3|278.4|278.3|278.5|278.4|278.4|278.3|0
1620128780000|2021-05-04 11:46:20||278.2||278.3||278.3||278.2|0
1620128790000|2021-05-04 11:46:30|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|0
1620128810000|2021-05-04 11:46:50|278.4|277.9|278|277.8|278.4|277.9|278|277.8|0
1620128820000|2021-05-04 11:47:00|278.1|277.9|278|277.9|278.1|277.9|278|277.9|0
1620128830000|2021-05-04 11:47:10|278.1||278||278.1||278||0
1620128840000|2021-05-04 11:47:20|278.1||278||278.1||278||0
1620128850000|2021-05-04 11:47:30|278.1||278||278.1||278||0
1620128860000|2021-05-04 11:47:40|278.1||278||278.1||278||0
1620128870000|2021-05-04 11:47:50|278.1||278||278.1||278||0
1620128880000|2021-05-04 11:48:00|278.1||278||278.1||278||0
1620128890000|2021-05-04 11:48:10|278.1||278||278.1||278||0
1620128900000|2021-05-04 11:48:20|277.9|277.8|278|277.8|278|277.9|277.9|277.8|0
1620128910000|2021-05-04 11:48:30|277.9||277.9||277.9||277.9||0
1620128930000|2021-05-04 11:48:50|278||278||278||278||0
1620128940000|2021-05-04 11:49:00|277.9||277.9||277.9||277.9||0
1620128980000|2021-05-04 11:49:40|278|277.9|278.1|278|278.1|278|278|277.9|0
1620128990000|2021-05-04 11:49:50|278.2|278.1|278.4|278.2|278.4|278.2|278.2|278.1|0
1620129000000|2021-05-04 11:50:00|278.3|278.1|278.3|278.1|278.3|278.2|278.2|278.1|0
1620129010000|2021-05-04 11:50:10||278.2||278.2||278.2||278.2|0
1620129020000|2021-05-04 11:50:20|278.2|278.1|278.2|278.1|278.3|278.1|278.2|278|0
1620129030000|2021-05-04 11:50:30||278||278||278||278|0
1620129040000|2021-05-04 11:50:40|278.1||278.1||278.1||278.1||0
1620129050000|2021-05-04 11:50:50|278.2|278.1|278.2|278.1|278.3|278.1|278.2|278.1|0
1620129060000|2021-05-04 11:51:00|278.3||278.3||278.3||278.2||0
1620129070000|2021-05-04 11:51:10||278.2||278.2||278.2||278.2|0
1620129080000|2021-05-04 11:51:20|278.4|278.3|278.3|278.1|278.4|278.3|278.2|278.1|0
1620129090000|2021-05-04 11:51:30|278.4|278.2|278.3|278.2|278.5|278.3|278.3|278.1|0
1620129100000|2021-05-04 11:51:40|278.2|278.1|278.3|278.1|278.3|278.2|278.2|278.1|0
1620129110000|2021-05-04 11:51:50||278.2||278.1||278.2||278.1|0
1620129120000|2021-05-04 11:52:00|278.2|278.2|278.3|278.1|278.3|278.2|278.2|278.1|0
1620129130000|2021-05-04 11:52:10|278.2|278.2|278.3|278.1|278.4|278.2|278.2|278.1|0
1620129140000|2021-05-04 11:52:20|278.2||278.2||278.2||278.2||0
1620129150000|2021-05-04 11:52:30|278.3|278.2|278.2|278.1|278.3|278.2|278.2|278.1|0
1620129210000|2021-05-04 11:53:30|278.3|278.2|278.3|278.2|278.3|278.2|278.2|278.1|0
1620129220000|2021-05-04 11:53:40||278.1||278.2||278.2||278.1|0
1620129260000|2021-05-04 11:54:20|278.4|278.3|278.4|278.2|278.4|278.3|278.3|278.2|0
1620129270000|2021-05-04 11:54:30|278.3|278.1|278.3|278.1|278.3|278.2|278.3|278.1|0
1620129290000|2021-05-04 11:54:50||278.2||278.2||278.2||278.2|0
1620129300000|2021-05-04 11:55:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|0
1620129310000|2021-05-04 11:55:10|278.3||278.2||278.3||278.2||0
1620129320000|2021-05-04 11:55:20||278||278||278||278|6790
1620129330000|2021-05-04 11:55:30|278.1||278.2||278.2||278.1||0
1620129340000|2021-05-04 11:55:40||278.1||278||278.1||278|0
1620129350000|2021-05-04 11:55:50||278.1||278.1||278.1||278.1|0
1620129360000|2021-05-04 11:56:00||278||278.1||278.1||278|0
1620129370000|2021-05-04 11:56:10|278.3|278.2|278.2|278.1|278.3|278.2|278.2|278.1|0
1620129380000|2021-05-04 11:56:20||278||278.1||278.1||278|0
1620129400000|2021-05-04 11:56:40|278.3|278.2|278.3|278.1|278.3|278.2|278.3|278.1|0
1620129410000|2021-05-04 11:56:50|278.2||278.2||278.3||278.2||0
1620129430000|2021-05-04 11:57:10|278.3||278.3||278.3||278.3||0
1620129440000|2021-05-04 11:57:20|278.2|278|278.2|278|278.3|278|278.2|278|0
1620129450000|2021-05-04 11:57:30||278.1||278||278.1||278|0
1620129460000|2021-05-04 11:57:40||278.1||278||278.1||278|0
1620129480000|2021-05-04 11:58:00|278.1||278.1||278.1||278.1||0
1620129540000|2021-05-04 11:59:00|278|277.9|278|277.9|278.1|277.9|278|277.9|0
1620129560000|2021-05-04 11:59:20|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|0
1620129580000|2021-05-04 11:59:40|277.8|277.8|277.9|277.8|277.9|277.8|277.8|277.8|0
1620129600000|2021-05-04 12:00:00|277.8|277.7|277.8|277.7|277.8|277.8|277.8|277.7|0
1620129610000|2021-05-04 12:00:10|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|0
1620129650000|2021-05-04 12:00:50|277.6|277.5|277.8|277.7|277.8|277.7|277.6|277.5|0
1620129660000|2021-05-04 12:01:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1620129700000|2021-05-04 12:01:40|278|277.9|278.1|278|278.1|278|278|277.9|0
1620129740000|2021-05-04 12:02:20|278|277.9|278|277.9|278|277.9|278|277.9|0
1620129760000|2021-05-04 12:02:40|277.9|277.8|278|277.8|278|277.9|277.9|277.8|0
1620129770000|2021-05-04 12:02:50||277.9||277.9||277.9||277.9|0
1620129780000|2021-05-04 12:03:00||277.8||277.9||277.9||277.8|0
1620129790000|2021-05-04 12:03:10||277.8||277.9||277.9||277.8|0
1620129800000|2021-05-04 12:03:20||277.8||277.9||277.9||277.8|0
1620129830000|2021-05-04 12:03:50|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.7|0
1620129840000|2021-05-04 12:04:00|277.8|277.7|277.9|277.7|277.9|277.8|277.8|277.7|0
1620129850000|2021-05-04 12:04:10|277.8||277.9||277.9||277.8||0
1620129860000|2021-05-04 12:04:20|277.8|277.8|277.8|277.7|277.9|277.8|277.8|277.7|0
1620129880000|2021-05-04 12:04:40|277.9|277.8|278|277.8|278|277.8|277.9|277.8|0
1620129910000|2021-05-04 12:05:10|277.9|277.7|277.9|277.7|277.9|277.7|277.8|277.7|0
1620129930000|2021-05-04 12:05:30|277.8|277.8|277.8|277.6|277.8|277.8|277.7|277.6|0
1620129940000|2021-05-04 12:05:40|277.7||277.7||277.7||277.7||0
1620129950000|2021-05-04 12:05:50|277.8||277.7||277.8||277.7||0
1620129970000|2021-05-04 12:06:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1620130050000|2021-05-04 12:07:30|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|0
1620130060000|2021-05-04 12:07:40|277.8||277.7||277.8||277.7||0
1620130070000|2021-05-04 12:07:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1620130110000|2021-05-04 12:08:30|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.4|0
1620130120000|2021-05-04 12:08:40|277.7|277.6|277.5|277.4|277.7|277.6|277.5|277.4|0
1620130140000|2021-05-04 12:09:00|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|0
1620130170000|2021-05-04 12:09:30|277.4|277.4|277.5|277.4|277.5|277.4|277.4|277.4|0
1620130180000|2021-05-04 12:09:40||277.3||277.4||277.4||277.3|0
1620130190000|2021-05-04 12:09:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1620130210000|2021-05-04 12:10:10|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|0
1620130220000|2021-05-04 12:10:20|277.5|277.3|277.3|277.2|277.5|277.3|277.3|277.2|0
1620130230000|2021-05-04 12:10:30||277.1||277.2||277.2||277.1|0
1620130250000|2021-05-04 12:10:50|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1620130260000|2021-05-04 12:11:00|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|0
1620130270000|2021-05-04 12:11:10|277.3||277.3||277.3||277.2||0
1620130280000|2021-05-04 12:11:20||277.2||277.2||277.2||277.2|0
1620130290000|2021-05-04 12:11:30|277.2|277.1|277.4|277.3|277.4|277.3|277.2|277|0
1620130300000|2021-05-04 12:11:40|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1620130330000|2021-05-04 12:12:10|277.4|277.3|277.5|277.3|277.5|277.4|277.4|277.3|0
1620130340000|2021-05-04 12:12:20|277.4||277.5||277.5||277.4||0
1620130350000|2021-05-04 12:12:30|277.4||277.5||277.5||277.4||0
1620130360000|2021-05-04 12:12:40||277.4||277.3||277.4||277.3|0
1620130370000|2021-05-04 12:12:50|277.4||277.5||277.5||277.4||0
1620130380000|2021-05-04 12:13:00|277.4||277.4||277.4||277.4||0
1620130390000|2021-05-04 12:13:10|277.3|277.2|277.3|277.2|277.3|277.3|277.3|277.2|0
1620130400000|2021-05-04 12:13:20|277.4|277.3|277.4|277.3|277.4|277.3|277.3|277.2|0
1620130420000|2021-05-04 12:13:40|277.3|277.2|277.4|277.2|277.4|277.3|277.3|277.2|0
1620130430000|2021-05-04 12:13:50|277.3||277.3||277.3||277.3||0
1620130440000|2021-05-04 12:14:00|277.2|277.1|277.2|277.1|277.3|277.2|277.2|277.1|0
1620130450000|2021-05-04 12:14:10||277||277.1||277.1||277|0
1620130470000|2021-05-04 12:14:30||277||277.1||277.1||277|0
1620130500000|2021-05-04 12:15:00||277||277.1||277.1||277|0
1620130510000|2021-05-04 12:15:10|277.3|277.2|277.1|277|277.3|277.2|277.1|277|0
1620130530000|2021-05-04 12:15:30|277.2|276.9|277|276.9|277.2|276.9|277|276.9|0
1620130540000|2021-05-04 12:15:40|277.1|276.8|277|276.8|277.1|276.9|276.9|276.8|0
1620130550000|2021-05-04 12:15:50|276.9|276.9|277|276.9|277|276.9|276.9|276.9|0
1620130560000|2021-05-04 12:16:00|277.1|277|277.1|277|277.1|277|277|276.9|0
1620130570000|2021-05-04 12:16:10|277.2|277.1|277.2|277|277.2|277.1|277.1|277|0
1620130580000|2021-05-04 12:16:20||277.1||277.1||277.1||277.1|0
1620130590000|2021-05-04 12:16:30|277.1|277|277.1|276.9|277.2|277.1|277|276.9|0
1620130600000|2021-05-04 12:16:40|277.2|277|277.2|277.1|277.3|277.2|277.2|277|0
1620130610000|2021-05-04 12:16:50|277.1|277|277.1|277|277.2|277|277.1|277|0
1620130620000|2021-05-04 12:17:00|277|276.9|277.1|276.9|277.1|277|277|276.9|0
1620130630000|2021-05-04 12:17:10|277|276.8|277|276.9|277|276.9|277|276.8|0
1620130640000|2021-05-04 12:17:20|277.1|276.8|277.1|277|277.1|277|277.1|276.8|0
1620130660000|2021-05-04 12:17:40||276.9||277||277||276.9|0
1620130670000|2021-05-04 12:17:50||276.9||277||277||276.9|0
1620130680000|2021-05-04 12:18:00|277|276.9|277.1|276.9|277.1|276.9|277|276.9|0
1620130690000|2021-05-04 12:18:10|277|276.8|277|276.8|277.1|277|277|276.8|0
1620130700000|2021-05-04 12:18:20||276.9||276.9||276.9||276.9|0
1620130710000|2021-05-04 12:18:30|276.9|276.8|277|276.8|277|276.9|276.9|276.8|0
1620130720000|2021-05-04 12:18:40|276.9|276.9|276.9|276.8|277|276.9|276.9|276.8|0
1620130740000|2021-05-04 12:19:00|276.8|276.7|276.6|276.4|276.8|276.7|276.6|276.4|0
1620130750000|2021-05-04 12:19:10|276.5|276.5|276.6|276.5|276.6|276.5|276.5|276.4|0
1620130760000|2021-05-04 12:19:20|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|0
1620130770000|2021-05-04 12:19:30|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|0
1620130780000|2021-05-04 12:19:40||276.3||276.4||276.4||276.3|0
1620130790000|2021-05-04 12:19:50|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|0
1620130800000|2021-05-04 12:20:00|276.4|276.3|276.5|276.3|276.5|276.3|276.4|276.3|0
1620130810000|2021-05-04 12:20:10|276.4|276.4|276.4|276.3|276.4|276.4|276.4|276.3|0
1620130820000|2021-05-04 12:20:20|276.3|276.2|276.5|276.3|276.5|276.4|276.3|276.2|0
1620130830000|2021-05-04 12:20:30|276.4|276.4|276.5|276.4|276.5|276.4|276.4|276.3|0
1620130850000|2021-05-04 12:20:50||276.3||276.4||276.4||276.3|0
1620130880000|2021-05-04 12:21:20||276.3||276.4||276.4||276.3|0
1620130900000|2021-05-04 12:21:40|276.6|276.5|276.7|276.6|276.7|276.6|276.6|276.5|0
1620130910000|2021-05-04 12:21:50|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|0
1620130920000|2021-05-04 12:22:00|276.7||276.7||276.7||276.7||0
1620130930000|2021-05-04 12:22:10|276.6||276.6||276.6||276.6||0
1620130960000|2021-05-04 12:22:40|276.5|276.4|276.6|276.4|276.6|276.5|276.5|276.4|0
1620130970000|2021-05-04 12:22:50||276.5||276.5||276.5||276.5|0
1620130990000|2021-05-04 12:23:10||276.4||276.4||276.4||276.4|0
1620131000000|2021-05-04 12:23:20||276.5||276.5||276.5||276.5|0
1620131020000|2021-05-04 12:23:40||276.4||276.4||276.4||276.4|0
1620131030000|2021-05-04 12:23:50||276.5||276.4||276.5||276.4|0
1620131040000|2021-05-04 12:24:00||276.5||276.5||276.5||276.5|0
1620131050000|2021-05-04 12:24:10|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|0
1620131060000|2021-05-04 12:24:20|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|0
1620131110000|2021-05-04 12:25:10|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|0
1620131120000|2021-05-04 12:25:20|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|0
1620131150000|2021-05-04 12:25:50|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|0
1620131160000|2021-05-04 12:26:00|276.7|276.6|276.8|276.6|276.8|276.6|276.7|276.6|0
1620131170000|2021-05-04 12:26:10|276.7||276.7||276.7||276.7||0
1620131180000|2021-05-04 12:26:20|276.8|276.5|276.8|276.6|276.8|276.6|276.8|276.5|0
1620131190000|2021-05-04 12:26:30|276.7||276.7||276.7||276.7||0
1620131240000|2021-05-04 12:27:20|276.8||276.7||276.8||276.7||0
1620131250000|2021-05-04 12:27:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|0
1620131260000|2021-05-04 12:27:40|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|0
1620131270000|2021-05-04 12:27:50||276.5||276.5||276.5||276.5|0
1620131280000|2021-05-04 12:28:00|276.8|276.6|276.7|276.5|276.8|276.6|276.6|276.5|0
1620131290000|2021-05-04 12:28:10||276.6||276.5||276.6||276.5|0
1620131300000|2021-05-04 12:28:20|276.8|276.6|276.7|276.6|276.8|276.6|276.7|276.6|0
1620131310000|2021-05-04 12:28:30|276.8||276.8||276.8||276.8||0
1620131350000|2021-05-04 12:29:10|276.7||276.7||276.8||276.7||0
1620131360000|2021-05-04 12:29:20|276.8||276.8||276.8||276.8||0
1620131370000|2021-05-04 12:29:30||276.7||276.7||276.7||276.7|0
1620131380000|2021-05-04 12:29:40|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1620131420000|2021-05-04 12:30:20|277|276.9|277|276.8|277|276.9|276.9|276.8|0
1620131430000|2021-05-04 12:30:30|276.9|276.9|277.1|276.9|277.1|276.9|276.9|276.9|0
1620131440000|2021-05-04 12:30:40|277|276.8|277|276.8|277|276.9|277|276.8|0
1620131460000|2021-05-04 12:31:00||276.9||276.9||276.9||276.9|0
1620131480000|2021-05-04 12:31:20|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1620131490000|2021-05-04 12:31:30|277|276.7|276.9|276.8|277|276.8|276.9|276.7|0
1620131500000|2021-05-04 12:31:40||276.7||276.8||276.8||276.7|0
1620131540000|2021-05-04 12:32:20|277|276.9|277|276.9|277|276.9|277|276.9|0
1620131560000|2021-05-04 12:32:40|277.1|277|277|276.9|277.1|277|277|276.9|0
1620131590000|2021-05-04 12:33:10|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1620131600000|2021-05-04 12:33:20||276.7||276.7||276.7||276.7|0
1620131610000|2021-05-04 12:33:30|276.8|276.8|276.9|276.7|276.9|276.8|276.8|276.7|0
1620131620000|2021-05-04 12:33:40||276.8||276.8||276.8||276.8|0
1620131650000|2021-05-04 12:34:10|277|276.9|277|276.9|277|276.9|277|276.9|0
1620131660000|2021-05-04 12:34:20|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1620131700000|2021-05-04 12:35:00|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|0
1620131710000|2021-05-04 12:35:10|276.7|276.6|276.8|276.7|276.8|276.7|276.7|276.6|0
1620131720000|2021-05-04 12:35:20||276.6||276.6||276.6||276.6|0
1620131740000|2021-05-04 12:35:40|276.9|276.7|277|276.8|277|276.8|276.9|276.7|0
1620131750000|2021-05-04 12:35:50|276.9||276.9||276.9||276.9||0
1620131780000|2021-05-04 12:36:20|276.8|276.7|276.8|276.7|276.9|276.7|276.8|276.7|0
1620131880000|2021-05-04 12:38:00|276.7|276.6|276.7|276.6|276.7|276.7|276.7|276.6|0
1620131890000|2021-05-04 12:38:10|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|0
1620131910000|2021-05-04 12:38:30|276.5|276.4|276.6|276.4|276.6|276.5|276.5|276.4|0
1620131920000|2021-05-04 12:38:40|276.7|276.5|276.7|276.6|276.7|276.6|276.7|276.4|0
1620131930000|2021-05-04 12:38:50||276.5||276.5||276.5||276.5|0
1620131940000|2021-05-04 12:39:00||276.6||276.6||276.6||276.6|0
1620131960000|2021-05-04 12:39:20||276.5||276.5||276.5||276.5|0
1620131990000|2021-05-04 12:39:50|276.6|276.6|276.7|276.6|276.7|276.6|276.6|276.6|0
1620132000000|2021-05-04 12:40:00|276.9|276.5|276.9|276.8|277|276.9|276.7|276.5|0
1620132010000|2021-05-04 12:40:10|277|276.9|277.2|277.1|277.2|277.1|277|276.9|0
1620132020000|2021-05-04 12:40:20|277.1|277|277.1|277|277.2|277.1|277.1|277|0
1620132050000|2021-05-04 12:40:50|277|276.9|277.1|276.9|277.1|277|277|276.9|0
1620132070000|2021-05-04 12:41:10||277||277||277||277|0
1620132090000|2021-05-04 12:41:30|277|276.9|277|276.9|277|276.9|277|276.9|0
1620132110000|2021-05-04 12:41:50||276.8||276.9||276.9||276.8|0
1620132120000|2021-05-04 12:42:00|277.1|277|277|276.9|277.1|277|277|276.8|0
1620132180000|2021-05-04 12:43:00|277.1|277|276.9|276.8|277.1|277|276.9|276.8|0
1620132190000|2021-05-04 12:43:10|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|0
1620132200000|2021-05-04 12:43:20|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|0
1620132210000|2021-05-04 12:43:30|276.6|276.5|276.6|276.5|276.7|276.5|276.6|276.5|0
1620132220000|2021-05-04 12:43:40|276.5|276.4|276.5|276.4|276.5|276.4|276.4|276.3|0
1620132230000|2021-05-04 12:43:50|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|0
1620132240000|2021-05-04 12:44:00|276.5|276.4|276.6|276.4|276.6|276.4|276.5|276.3|0
1620132250000|2021-05-04 12:44:10|276.5|276.5|276.6|276.4|276.6|276.5|276.5|276.4|0
1620132260000|2021-05-04 12:44:20|276.5|276.5|276.6|276.5|276.6|276.5|276.5|276.5|0
1620132270000|2021-05-04 12:44:30|276.5|276.4|276.5|276.3|276.5|276.4|276.5|276.3|0
1620132280000|2021-05-04 12:44:40|276.6|276.4|276.5|276.3|276.6|276.4|276.5|276.3|0
1620132290000|2021-05-04 12:44:50|276.4||276.5||276.5||276.4||0
1620132300000|2021-05-04 12:45:00|276.4|276.2|276.4|276.2|276.4|276.2|276.3|276.2|0
1620132310000|2021-05-04 12:45:10|276.3|276.3|276.3|276.2|276.4|276.3|276.3|276.2|0
1620132320000|2021-05-04 12:45:20|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|0
1620132330000|2021-05-04 12:45:30|276.4|276.1|276.3|276.1|276.4|276.2|276.2|276.1|0
1620132340000|2021-05-04 12:45:40|276.2|276.2|276.2|276.1|276.2|276.2|276.2|276.1|0
1620132350000|2021-05-04 12:45:50|276.1|276|276.3|276.1|276.3|276.1|276.1|276|0
1620132360000|2021-05-04 12:46:00|276.2|276.2|276.3|276.2|276.3|276.2|276.2|276.2|0
1620132370000|2021-05-04 12:46:10|276.2|276.1|276.3|276.1|276.3|276.1|276.2|276.1|0
1620132390000|2021-05-04 12:46:30||276.2||276.2||276.2||276.2|0
1620132400000|2021-05-04 12:46:40|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1620132410000|2021-05-04 12:46:50|276.1|276|276.1|276|276.1|276|276.1|276|0
1620132440000|2021-05-04 12:47:20|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1620132450000|2021-05-04 12:47:30|276.1|276|276.2|276|276.2|276|276.1|276|0
1620132480000|2021-05-04 12:48:00|276.1||276.1||276.2||276.1||0
1620132500000|2021-05-04 12:48:20|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|0
1620132560000|2021-05-04 12:49:20|276.2|276.1|276.2|276|276.3|276.1|276.2|276|0
1620132570000|2021-05-04 12:49:30||276.1||276.1||276.1||276.1|0
1620132580000|2021-05-04 12:49:40|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.1|0
1620132590000|2021-05-04 12:49:50|276.4|276.1|276.3|276.1|276.4|276.2|276.3|276.1|0
1620132610000|2021-05-04 12:50:10||276.2||276.1||276.2||276.1|0
1620132620000|2021-05-04 12:50:20|276.2||276.3||276.3||276.2||0
1620132640000|2021-05-04 12:50:40|276.2||276.3||276.3||276.2||0
1620132670000|2021-05-04 12:51:10|276.2|276|276.1|276|276.2|276|276.1|276|0
1620132680000|2021-05-04 12:51:20|276.2|276.1|276.3|276.1|276.3|276.1|276.2|276.1|0
1620132690000|2021-05-04 12:51:30|276.4|276.2|276.4|276.2|276.4|276.2|276.3|276.2|0
1620132700000|2021-05-04 12:51:40|276.3|276.3|276.4|276.3|276.4|276.3|276.3|276.3|0
1620132720000|2021-05-04 12:52:00|276.3|276|276.1|276|276.3|276.1|276.1|276|0
1620132730000|2021-05-04 12:52:10|276.2|275.9|276|275.9|276.2|275.9|276|275.8|0
1620132740000|2021-05-04 12:52:20|276.1|276|276.1|275.9|276.2|276|276.1|275.9|0
1620132750000|2021-05-04 12:52:30||276||276||276||276|0
1620132760000|2021-05-04 12:52:40|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276|0
1620132790000|2021-05-04 12:53:10|276.3||276.3||276.3||276.2||0
1620132810000|2021-05-04 12:53:30|276.4|276.2|276.4|276.3|276.4|276.3|276.4|276.2|0
1620132820000|2021-05-04 12:53:40|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1620132840000|2021-05-04 12:54:00|276.4|276.3|276.5|276.3|276.5|276.3|276.4|276.3|0
1620132850000|2021-05-04 12:54:10|276.4|276.2|276.4|276.2|276.4|276.2|276.4|276.2|0
1620132860000|2021-05-04 12:54:20|276.3||276.3||276.3||276.3||0
1620132870000|2021-05-04 12:54:30|276.4||276.4||276.4||276.3||0
1620132900000|2021-05-04 12:55:00|276.3||276.3||276.3||276.3||0
1620132980000|2021-05-04 12:56:20|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|0
1620133030000|2021-05-04 12:57:10|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1620133110000|2021-05-04 12:58:30|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|0
1620133150000|2021-05-04 12:59:10|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|0
1620133180000|2021-05-04 12:59:40|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|0
1620133210000|2021-05-04 13:00:10||276.3||276.3||276.3||276.3|0
1620133220000|2021-05-04 13:00:20|276.4|276.4|276.5|276.4|276.5|276.4|276.4|276.4|0
1620133250000|2021-05-04 13:00:50|276.6||276.6||276.6||276.6||0
1620133260000|2021-05-04 13:01:00||276.5||276.4||276.5||276.4|0
1620133270000|2021-05-04 13:01:10|276.5|276.5|276.6|276.5|276.6|276.5|276.5|276.4|0
1620133290000|2021-05-04 13:01:30||276.4||276.4||276.4||276.4|0
1620133330000|2021-05-04 13:02:10|276.5|276.5|276.6|276.4|276.6|276.5|276.5|276.4|0
1620133340000|2021-05-04 13:02:20||276.5||276.5||276.5||276.5|0
1620133350000|2021-05-04 13:02:30||276.4||276.4||276.4||276.4|0
1620133360000|2021-05-04 13:02:40||276.5||276.4||276.5||276.4|0
1620133450000|2021-05-04 13:04:10|276.5|276.5|276.6|276.5|276.6|276.5|276.5|276.5|0
1620133490000|2021-05-04 13:04:50|276.5|276.4|276.6|276.4|276.6|276.4|276.5|276.4|0
1620133510000|2021-05-04 13:05:10|276.5|276.5|276.6|276.5|276.6|276.5|276.5|276.4|0
1620133520000|2021-05-04 13:05:20||276.4||276.4||276.4||276.4|0
1620133530000|2021-05-04 13:05:30|276.5||276.5||276.5||276.5||0
1620133560000|2021-05-04 13:06:00|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|0
1620133620000|2021-05-04 13:07:00|276.3|276.2|276.3|276.1|276.3|276.2|276.3|276.1|0
1620133630000|2021-05-04 13:07:10||276.2||276.1||276.2||276.1|0
1620133640000|2021-05-04 13:07:20|276.2|276|276|275.8|276.2|276.1|275.9|275.8|0
1620133650000|2021-05-04 13:07:30|276.1|275.9|276.1|275.9|276.1|276|276|275.9|0
1620133660000|2021-05-04 13:07:40|276|275.8|276|275.8|276|275.9|275.9|275.8|0
1620133670000|2021-05-04 13:07:50|275.9|275.9|276|275.8|276|275.9|275.9|275.8|0
1620133680000|2021-05-04 13:08:00|275.9|275.9|276|275.9|276|275.9|275.9|275.9|0
1620133690000|2021-05-04 13:08:10|276.1|276|276.3|276.1|276.3|276.1|276.1|276|0
1620133700000|2021-05-04 13:08:20||276.2||276.2||276.2||276.2|0
1620133730000|2021-05-04 13:08:50|276.4||276.4||276.4||276.4||0
1620133740000|2021-05-04 13:09:00|276.3||276.3||276.3||276.3||0
1620133750000|2021-05-04 13:09:10|276.4||276.3||276.4||276.3||0
1620133770000|2021-05-04 13:09:30|276.4|276.3|276.3|276.2|276.4|276.3|276.3|276.2|0
1620133780000|2021-05-04 13:09:40|276.4||276.3||276.4||276.3||0
1620133830000|2021-05-04 13:10:30|276.4|276.3|276.4|276.2|276.4|276.3|276.4|276.2|0
1620133870000|2021-05-04 13:11:10||276.3||276.3||276.3||276.3|0
1620133880000|2021-05-04 13:11:20|276.5|276.4|276.5|276.4|276.5|276.4|276.4|276.3|0
1620133890000|2021-05-04 13:11:30|276.6|276.5|276.6|276.4|276.6|276.5|276.6|276.4|0
1620133900000|2021-05-04 13:11:40||276.5||276.5||276.5||276.5|0
1620133910000|2021-05-04 13:11:50|276.7|276.6|276.5|276.4|276.7|276.6|276.4|276.3|0
1620133930000|2021-05-04 13:12:10|276.4|276.3|276.4|276.3|276.5|276.4|276.4|276.3|0
1620133940000|2021-05-04 13:12:20||276.2||276.2||276.3||276.2|0
1620133950000|2021-05-04 13:12:30||276.3||276.3||276.3||276.3|0
1620133960000|2021-05-04 13:12:40|276.3|276.2|276.4|276.2|276.4|276.3|276.3|276.2|0
1620133970000|2021-05-04 13:12:50||276.3||276.3||276.3||276.3|0
1620134020000|2021-05-04 13:13:40||276.2||276.3||276.3||276.2|0
1620134040000|2021-05-04 13:14:00||276.2||276.2||276.2||276.2|0
1620134050000|2021-05-04 13:14:10||276.3||276.3||276.3||276.3|0
1620134060000|2021-05-04 13:14:20|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1620134090000|2021-05-04 13:14:50|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|0
1620134110000|2021-05-04 13:15:10|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1620134130000|2021-05-04 13:15:30|276.2|276.1|276.2|276.1|276.3|276.1|276.2|276.1|0
1620134140000|2021-05-04 13:15:40|276.1|276|276.1|276|276.2|276.1|276.1|276|0
1620134150000|2021-05-04 13:15:50|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1620134180000|2021-05-04 13:16:20|276.3|276.2|276.3|276.2|276.4|276.3|276.3|276.2|0
1620134240000|2021-05-04 13:17:20|276.2|276.1|276.2|276.1|276.3|276.1|276.2|276.1|0
1620134380000|2021-05-04 13:19:40|276.1|276|276.1|276|276.1|276|276.1|276|0
1620134400000|2021-05-04 13:20:00|276.2|276.1|276.1|276|276.2|276.1|276.1|276|0
1620134420000|2021-05-04 13:20:20|276|275.9|276|275.9|276.1|275.9|276|275.9|0
1620134450000|2021-05-04 13:20:50||275.8||275.9||275.9||275.8|0
1620134470000|2021-05-04 13:21:10|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|0
1620134520000|2021-05-04 13:22:00|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|0
1620134550000|2021-05-04 13:22:30|275.9|275.6|275.9|275.7|275.9|275.8|275.8|275.6|0
1620134560000|2021-05-04 13:22:40|275.8|275.6|275.8|275.6|275.9|275.7|275.8|275.6|0
1620134570000|2021-05-04 13:22:50||275.7||275.7||275.7||275.7|0
1620134630000|2021-05-04 13:23:50|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|0
1620134690000|2021-05-04 13:24:50|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|0
1620134710000|2021-05-04 13:25:10|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|0
1620134720000|2021-05-04 13:25:20|276|275.9|276|275.9|276|275.9|276|275.9|0
1620134730000|2021-05-04 13:25:30|276.1|276|276.2|276.1|276.2|276.1|276.1|276|0
1620134740000|2021-05-04 13:25:40|276.1|276|276.1|276|276.2|276|276.1|276|0
1620134750000|2021-05-04 13:25:50|276.2||276.1||276.2||276.1||0
1620134760000|2021-05-04 13:26:00|276|275.9|275.9|275.8|276|275.9|275.9|275.7|0
1620134770000|2021-05-04 13:26:10|276|275.9|276|275.9|276|275.9|276|275.9|0
1620134810000|2021-05-04 13:26:50|276.1|276|276|275.9|276.1|276|276|275.9|0
1620134820000|2021-05-04 13:27:00|276.1||276||276.1||276||0
1620134850000|2021-05-04 13:27:30|276.1||276||276.1||276||0
1620134870000|2021-05-04 13:27:50|276.1|276|276|275.9|276.1|276|276|275.9|0
1620134970000|2021-05-04 13:29:30|276.1|275.8|276|275.9|276.1|275.9|276|275.8|0
1620134980000|2021-05-04 13:29:40|276.1|276|276|275.9|276.1|276|276|275.9|0
1620134990000|2021-05-04 13:29:50|276.1|275.8|276|275.8|276.1|275.8|275.9|275.8|0
1620135000000|2021-05-04 13:30:00||275.9||275.8||275.9||275.8|0
1620135010000|2021-05-04 13:30:10|275.9|275.9|275.9|275.8|276|275.9|275.9|275.8|0
1620135040000|2021-05-04 13:30:40|276|275.9|276|275.8|276|275.9|276|275.8|0
1620135050000|2021-05-04 13:30:50|276.1|275.9|276|275.9|276.1|275.9|276|275.9|0
1620135060000|2021-05-04 13:31:00|276.1|276|276.1|275.9|276.1|276|276.1|275.9|0
1620135070000|2021-05-04 13:31:10||276||276||276||276|0
1620135080000|2021-05-04 13:31:20||275.9||276||276||275.9|0
1620135100000|2021-05-04 13:31:40|276.2|276.1|276.1|275.9|276.2|276.1|276|275.9|0
1620135110000|2021-05-04 13:31:50||276||276||276||276|0
1620135130000|2021-05-04 13:32:10|276|275.9|276.1|276|276.1|276|276|275.9|0
1620135140000|2021-05-04 13:32:20|276|275.9|276.1|275.9|276.1|276|276|275.9|0
1620135150000|2021-05-04 13:32:30|276||276||276||276||0
1620135170000|2021-05-04 13:32:50||275.8||275.9||275.9||275.8|0
1620135180000|2021-05-04 13:33:00||275.8||275.9||275.9||275.8|0
1620135190000|2021-05-04 13:33:10|275.9|275.8|276|275.8|276|275.8|275.9|275.8|0
1620135200000|2021-05-04 13:33:20||275.9||275.9||275.9||275.9|0
1620135210000|2021-05-04 13:33:30|275.9|275.8|275.9|275.8|276|275.8|275.9|275.8|0
1620135240000|2021-05-04 13:34:00|275.8|275.7|275.9|275.7|275.9|275.8|275.8|275.7|0
1620135250000|2021-05-04 13:34:10||275.8||275.8||275.8||275.8|0
1620135270000|2021-05-04 13:34:30|276|275.9|276|275.9|276|275.9|276|275.9|0
1620135280000|2021-05-04 13:34:40|276.1|276|276.1|275.9|276.1|276|276|275.9|0
1620135290000|2021-05-04 13:34:50|276|276|276.1|275.9|276.1|276|276|275.9|0
1620135300000|2021-05-04 13:35:00||276||276||276||276|0
1620135310000|2021-05-04 13:35:10|276|275.9|276.1|275.9|276.1|275.9|276|275.9|0
1620135320000|2021-05-04 13:35:20||276||276||276||276|0
1620135330000|2021-05-04 13:35:30||275.9||275.9||275.9||275.9|0
1620135340000|2021-05-04 13:35:40||276||276||276||276|0
1620135350000|2021-05-04 13:35:50|276.2|275.9|276.1|276|276.2|276|276|275.9|0
1620135370000|2021-05-04 13:36:10|276|275.9|276.1|276|276.1|276|276|275.9|0
1620135380000|2021-05-04 13:36:20|276.2|276.1|276.4|276.2|276.4|276.3|276.2|276|0
1620135400000|2021-05-04 13:36:40|276.3|276.1|276.6|276.5|276.6|276.5|276.3|276.1|0
1620135410000|2021-05-04 13:36:50||276.4||276.5||276.5||276.4|0
1620135420000|2021-05-04 13:37:00|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|0
1620135430000|2021-05-04 13:37:10|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|0
1620135440000|2021-05-04 13:37:20|276.6|276.5|276.5|276.4|276.6|276.5|276.5|276.4|0
1620135450000|2021-05-04 13:37:30|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|0
1620135470000|2021-05-04 13:37:50|276.6|276.5|276.5|276.4|276.6|276.5|276.5|276.4|0
1620135480000|2021-05-04 13:38:00|276.4|276.3|276.5|276.3|276.5|276.3|276.4|276.3|0
1620135490000|2021-05-04 13:38:10|276.4||276.4||276.4||276.4||0
1620135500000|2021-05-04 13:38:20|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.3|0
1620135560000|2021-05-04 13:39:20|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|0
1620135570000|2021-05-04 13:39:30|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1620135580000|2021-05-04 13:39:40|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|0
1620135590000|2021-05-04 13:39:50|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1620135600000|2021-05-04 13:40:00|276.3|276|276.1|276|276.3|276|276.1|276|0
1620135610000|2021-05-04 13:40:10|276.2|276.1|276.2|276|276.2|276.1|276.2|276|0
1620135620000|2021-05-04 13:40:20||276.1||276.1||276.1||276.1|0
1620135630000|2021-05-04 13:40:30||276||276||276||276|0
1620135640000|2021-05-04 13:40:40|276.1||276.1||276.1||276.1||0
1620135650000|2021-05-04 13:40:50|276|275.9|276|275.9|276|275.9|276|275.9|0
1620135660000|2021-05-04 13:41:00|276.1||276||276.1||276||0
1620135670000|2021-05-04 13:41:10|276.1|276|276.1|275.9|276.1|276|276.1|275.9|0
1620135690000|2021-05-04 13:41:30|276||276||276||276||0
1620135730000|2021-05-04 13:42:10|275.9|275.8|276|275.9|276|275.9|275.9|275.8|0
1620135740000|2021-05-04 13:42:20|276.1|276|276.2|276.1|276.2|276.1|276.1|276|0
1620135830000|2021-05-04 13:43:50||276||276||276||276|0
1620135840000|2021-05-04 13:44:00|276.1||276.1||276.1||276.1||0
1620135850000|2021-05-04 13:44:10|276|275.9|276|275.9|276|275.9|276|275.9|0
1620135900000|2021-05-04 13:45:00|275.9|275.8|275.9|275.8|276|275.9|275.9|275.8|0
1620135910000|2021-05-04 13:45:10|276|275.9|275.9|275.8|276|275.9|275.9|275.8|0
1620135940000|2021-05-04 13:45:40|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|0
1620135950000|2021-05-04 13:45:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|0
1620136080000|2021-05-04 13:48:00|276|275.9|275.9|275.8|276|275.9|275.9|275.8|0
1620136090000|2021-05-04 13:48:10|275.8|275.7|275.9|275.7|275.9|275.8|275.8|275.7|0
1620136100000|2021-05-04 13:48:20|275.8|275.8|275.8|275.7|275.9|275.8|275.8|275.7|0
1620136150000|2021-05-04 13:49:10|275.7|275.6|275.8|275.7|275.8|275.7|275.7|275.6|0
1620136160000|2021-05-04 13:49:20||275.6||275.6||275.7||275.6|0
1620136170000|2021-05-04 13:49:30|275.9|275.7|275.9|275.8|275.9|275.8|275.9|275.7|0
1620136180000|2021-05-04 13:49:40|276|275.9|276|275.8|276|275.9|275.9|275.8|0
1620136190000|2021-05-04 13:49:50||275.9||275.9||275.9||275.9|0
1620136210000|2021-05-04 13:50:10|275.9|275.8|276|275.8|276|275.8|275.9|275.8|0
1620136220000|2021-05-04 13:50:20|275.9||275.9||276||275.9||0
1620136230000|2021-05-04 13:50:30|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|0
1620136240000|2021-05-04 13:50:40||275.7||275.7||275.7||275.7|0
1620136250000|2021-05-04 13:50:50|275.8|275.8|275.8|275.7|275.8|275.8|275.8|275.7|0
1620136290000|2021-05-04 13:51:30|275.9|275.8|275.9|275.8|275.9|275.8|275.8|275.7|0
1620136300000|2021-05-04 13:51:40|275.8|275.7|275.8|275.7|275.9|275.7|275.8|275.7|0
1620136310000|2021-05-04 13:51:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.7|0
1620136320000|2021-05-04 13:52:00|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|0
1620136340000|2021-05-04 13:52:20|275.7|275.6|275.8|275.6|275.8|275.6|275.7|275.6|0
1620136350000|2021-05-04 13:52:30||275.7||275.7||275.7||275.7|0
1620136390000|2021-05-04 13:53:10|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|0
1620136400000|2021-05-04 13:53:20|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|0
1620136420000|2021-05-04 13:53:40|275.7|275.6|275.8|275.6|275.8|275.7|275.7|275.6|0
1620136430000|2021-05-04 13:53:50|275.7||275.7||275.7||275.7||0
1620136440000|2021-05-04 13:54:00|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|0
1620136480000|2021-05-04 13:54:40||275.6||275.7||275.7||275.6|0
1620136510000|2021-05-04 13:55:10|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|0
1620136550000|2021-05-04 13:55:50|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|0
1620136560000|2021-05-04 13:56:00|275.9|275.8|276|275.9|276|275.9|275.9|275.8|0
1620136620000|2021-05-04 13:57:00|275.9|275.8|275.9|275.8|276|275.8|275.9|275.8|0
1620136670000|2021-05-04 13:57:50|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|0
1620136700000|2021-05-04 13:58:20|275.9|275.8|275.9|275.8|275.9|275.8|275.8|275.8|0
1620136710000|2021-05-04 13:58:30|276|275.9|276|275.8|276|275.9|275.9|275.8|0
1620136720000|2021-05-04 13:58:40||275.9||275.9||275.9||275.9|0
1620136790000|2021-05-04 13:59:50|275.9|275.8|276|275.9|276|275.9|275.9|275.8|0
1620136800000|2021-05-04 14:00:00||275.8||275.8||275.9||275.8|0
1620136810000|2021-05-04 14:00:10|275.9|275.7|275.9|275.8|276|275.9|275.9|275.7|0
1620136830000|2021-05-04 14:00:30|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.6|0
1620136840000|2021-05-04 14:00:40|275.9|275.8|275.9|275.8|276|275.8|275.9|275.8|0
1620136850000|2021-05-04 14:00:50|276|275.9|276|275.8|276|275.9|276|275.8|0
1620136870000|2021-05-04 14:01:10|275.9|275.7|276|275.9|276.1|275.9|275.8|275.7|0
1620136890000|2021-05-04 14:01:30|275.9|275.8|275.9|275.8|276|275.9|275.9|275.8|0
1620136900000|2021-05-04 14:01:40|276||275.9||276||275.9||0
1620136930000|2021-05-04 14:02:10|276|275.9|276|275.9|276|275.9|276|275.9|0
1620136970000|2021-05-04 14:02:50|276.1|276|276.2|276.1|276.2|276.1|276.1|276|0
1620136980000|2021-05-04 14:03:00|276.3|276.2|276.3|276.1|276.3|276.2|276.3|276.1|0
1620136990000|2021-05-04 14:03:10|276.2|276|276|275.9|276.2|276|276|275.9|0
1620137000000|2021-05-04 14:03:20|276.1|275.8|276.1|275.9|276.1|275.9|276.1|275.8|0
1620137010000|2021-05-04 14:03:30|276||276||276||276||0
1620137060000|2021-05-04 14:04:20|275.9|275.8|275.9|275.8|276|275.8|275.9|275.8|0
1620137130000|2021-05-04 14:05:30|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|0
1620137140000|2021-05-04 14:05:40|275.7|275.6|275.8|275.6|275.8|275.7|275.7|275.6|0
1620137150000|2021-05-04 14:05:50||275.7||275.6||275.7||275.6|0
1620137160000|2021-05-04 14:06:00|275.7|275.7|275.8|275.7|275.8|275.7|275.7|275.7|0
1620137170000|2021-05-04 14:06:10||275.6||275.7||275.7||275.6|0
1620137180000|2021-05-04 14:06:20|275.9|275.8|276|275.9|276|275.9|275.8|275.7|0
1620137190000|2021-05-04 14:06:30|276.1|276|276.1|276|276.2|276|276|275.9|0
1620137200000|2021-05-04 14:06:40|276.2|276.1|276.2|276|276.2|276.1|276.1|276|0
1620137210000|2021-05-04 14:06:50|276.1|276.1|276.4|276.3|276.4|276.3|276.1|276.1|0
1620137220000|2021-05-04 14:07:00|276.3|276.2|276.2|276.1|276.4|276.2|276.2|276.1|0
1620137230000|2021-05-04 14:07:10|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1620137240000|2021-05-04 14:07:20|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1620137250000|2021-05-04 14:07:30|276.3||276.2||276.3||276.2||0
1620137260000|2021-05-04 14:07:40|276.3||276.2||276.3||276.2||0
1620137270000|2021-05-04 14:07:50|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1620137280000|2021-05-04 14:08:00|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1620137290000|2021-05-04 14:08:10|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1620137320000|2021-05-04 14:08:40|276.2|276.1|276.3|276.1|276.3|276.1|276.2|276.1|0
1620137330000|2021-05-04 14:08:50|276.2||276.2||276.2||276.2||0
1620137360000|2021-05-04 14:09:20|276.1|276|276.2|276|276.2|276|276.1|276|0
1620137370000|2021-05-04 14:09:30|276.1||276.1||276.1||276.1||0
1620137380000|2021-05-04 14:09:40|276.2||276.2||276.2||276.2||0
1620137390000|2021-05-04 14:09:50|276.1||276.1||276.1||276.1||0
1620137410000|2021-05-04 14:10:10|276|275.9|276.1|276|276.1|276|276|275.9|0
1620137430000|2021-05-04 14:10:30|276|275.9|276.1|276|276.1|276|276|275.9|0
1620137450000|2021-05-04 14:10:50|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1620137460000|2021-05-04 14:11:00|276.3|276.2|276.3|276.1|276.3|276.2|276.3|276.1|0
1620137470000|2021-05-04 14:11:10|276.2||276.2||276.2||276.2||0
1620137480000|2021-05-04 14:11:20|276.3||276.2||276.3||276.2||0
1620137490000|2021-05-04 14:11:30|276.1|276|276.1|276|276.1|276|276.1|276|0
1620137500000|2021-05-04 14:11:40|276.2|275.9|276.1|275.9|276.2|276|276|275.9|0
1620137510000|2021-05-04 14:11:50||276||275.9||276||275.9|0
1620137520000|2021-05-04 14:12:00|276||276||276||276||0
1620137530000|2021-05-04 14:12:10|275.9|275.8|276|275.9|276|275.9|275.9|275.8|0
1620137570000|2021-05-04 14:12:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|0
1620137580000|2021-05-04 14:13:00|276|275.9|276|275.8|276|275.9|276|275.8|0
1620137590000|2021-05-04 14:13:10|275.9|275.9|276|275.8|276|275.9|275.9|275.8|0
1620137600000|2021-05-04 14:13:20|275.9||275.9||275.9||275.9||0
1620137680000|2021-05-04 14:14:40|276.1|275.9|276.2|276.1|276.2|276.1|276.1|275.9|0
1620137700000|2021-05-04 14:15:00|276.1|276|276.2|276|276.2|276.1|276.1|276|0
1620137710000|2021-05-04 14:15:10|276.1|276.1|276.2|276.1|276.2|276.1|276.1|276.1|0
1620137730000|2021-05-04 14:15:30|276.3|276|276.4|276.2|276.4|276.3|276.3|276|0
1620137740000|2021-05-04 14:15:40||276.3||276.3||276.3||276.2|0
1620137750000|2021-05-04 14:15:50|276.3|276.2|276.3|276.2|276.4|276.3|276.3|276.2|0
1620137790000|2021-05-04 14:16:30|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|0
1620137810000|2021-05-04 14:16:50|276.4|276.3|276.4|276.2|276.4|276.3|276.3|276.2|0
1620137820000|2021-05-04 14:17:00|276.3|276.3|276.4|276.2|276.4|276.3|276.3|276.2|0
1620137830000|2021-05-04 14:17:10||276.3||276.3||276.3||276.3|0
1620137840000|2021-05-04 14:17:20|276.3|276.2|276.3|276.2|276.4|276.2|276.3|276.2|0
1620137850000|2021-05-04 14:17:30|276.4|276.3|276.5|276.3|276.5|276.4|276.4|276.2|0
1620137860000|2021-05-04 14:17:40|276.4||276.5||276.5||276.4||0
1620137870000|2021-05-04 14:17:50|276.4|276.2|276.4|276.2|276.4|276.2|276.3|276.2|0
1620137880000|2021-05-04 14:18:00|276.5|276.3|276.5|276.4|276.5|276.4|276.5|276.3|0
1620137890000|2021-05-04 14:18:10|276.6||276.5||276.6||276.5||0
1620137900000|2021-05-04 14:18:20|276.4|276.3|276.5|276.4|276.6|276.4|276.4|276.3|0
1620137930000|2021-05-04 14:18:50|276.6|276.5|276.5|276.4|276.6|276.5|276.5|276.4|0
1620137940000|2021-05-04 14:19:00|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|0
1620137950000|2021-05-04 14:19:10|276.5|276.4|276.5|276.3|276.5|276.4|276.4|276.3|0
1620137970000|2021-05-04 14:19:30||276.4||276.4||276.4||276.4|0
1620137990000|2021-05-04 14:19:50|276.6|276.5|276.6|276.4|276.6|276.5|276.5|276.4|0
1620138000000|2021-05-04 14:20:00|276.5|276.5|276.5|276.4|276.6|276.5|276.5|276.4|0
1620138020000|2021-05-04 14:20:20|276.4|276.3|276.6|276.4|276.6|276.5|276.4|276.3|0
1620138050000|2021-05-04 14:20:50|276.7|276.5|276.7|276.6|276.7|276.6|276.7|276.5|0
1620138060000|2021-05-04 14:21:00|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|0
1620138070000|2021-05-04 14:21:10|276.7|276.6|276.7|276.5|276.7|276.6|276.6|276.5|0
1620138080000|2021-05-04 14:21:20||276.6||276.6||276.6||276.6|0
1620138090000|2021-05-04 14:21:30|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.6|0
1620138110000|2021-05-04 14:21:50|276.6|276.5|276.7|276.6|276.7|276.6|276.6|276.5|0
1620138150000|2021-05-04 14:22:30|276.6|276.5|276.5|276.4|276.7|276.6|276.4|276.2|0
1620138200000|2021-05-04 14:23:20||276.3||276.3||276.3||276.3|0
1620138210000|2021-05-04 14:23:30|276.4||276.4||276.4||276.4||0
1620138270000|2021-05-04 14:24:30|276.3|276.2|276.4|276.2|276.4|276.2|276.3|276.2|0
1620138280000|2021-05-04 14:24:40||276.3||276.3||276.3||276.3|0
1620138290000|2021-05-04 14:24:50|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.2|0
1620138300000|2021-05-04 14:25:00|276.3|276.2|276.4|276.2|276.4|276.2|276.3|276.2|0
1620138330000|2021-05-04 14:25:30||276.3||276.2||276.3||276.2|0
1620138340000|2021-05-04 14:25:40||276.3||276.3||276.3||276.3|0
1620138350000|2021-05-04 14:25:50|276.3|276.2|276.3|276.2|276.4|276.2|276.3|276.2|0
1620138420000|2021-05-04 14:27:00|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|0
1620138430000|2021-05-04 14:27:10||276.2||276.2||276.2||276.2|0
1620138440000|2021-05-04 14:27:20|276.3||276.3||276.3||276.3||0
1620138470000|2021-05-04 14:27:50|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|0
1620138480000|2021-05-04 14:28:00|276.3|276.2|276.3|276.2|276.4|276.2|276.3|276.2|0
1620138500000|2021-05-04 14:28:20|276.2|276.1|276|275.9|276.3|276.1|275.9|275.8|0
1620138510000|2021-05-04 14:28:30|276.1|276|276.2|276|276.2|276.1|276.1|276|0
1620138520000|2021-05-04 14:28:40|276.1||276.1||276.1||276.1||0
1620138530000|2021-05-04 14:28:50|276|275.9|276|275.9|276|275.9|276|275.9|0
1620138540000|2021-05-04 14:29:00|275.9|275.8|276|275.9|276|275.9|275.9|275.8|0
1620138600000|2021-05-04 14:30:00|276.1|276|276|275.9|276.1|276|276|275.9|0
1620138610000|2021-05-04 14:30:10|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.6|0
1620138620000|2021-05-04 14:30:20|275.9||275.9||275.9||275.9||0
1620138640000|2021-05-04 14:30:40|275.8||275.8||275.8||275.8||0
1620138650000|2021-05-04 14:30:50|275.9||275.8||275.9||275.8||0
1620138660000|2021-05-04 14:31:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|0
1620138670000|2021-05-04 14:31:10|275.8|275.7|275.8|275.6|275.8|275.7|275.8|275.6|0
1620138680000|2021-05-04 14:31:20||275.7||275.7||275.7||275.7|0
1620138690000|2021-05-04 14:31:30|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|0
1620138700000|2021-05-04 14:31:40|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|0
1620138740000|2021-05-04 14:32:20||275.5||275.6||275.6||275.5|0
1620138760000|2021-05-04 14:32:40|275.6|275.4|275.5|275.4|275.6|275.5|275.5|275.4|0
1620138780000|2021-05-04 14:33:00|275.6||275.6||275.6||275.6||0
1620138790000|2021-05-04 14:33:10|275.5|275.5|275.5|275.4|275.6|275.5|275.5|275.4|0
1620138870000|2021-05-04 14:34:30|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|0
1620138900000|2021-05-04 14:35:00|275.5|275.4|275.6|275.4|275.6|275.4|275.5|275.4|0
1620138910000|2021-05-04 14:35:10|275.5||275.6||275.6||275.5||0
1620138920000|2021-05-04 14:35:20|275.7|275.5|275.7|275.5|275.7|275.6|275.6|275.5|0
1620138930000|2021-05-04 14:35:30||275.6||275.6||275.6||275.6|0
1620138990000|2021-05-04 14:36:30|275.6|275.5|275.7|275.5|275.7|275.6|275.6|275.5|0
1620139000000|2021-05-04 14:36:40||275.6||275.6||275.6||275.5|0
1620139010000|2021-05-04 14:36:50||275.5||275.6||275.6||275.5|0
1620139050000|2021-05-04 14:37:30|275.8|275.7|275.7|275.6|275.8|275.7|275.7|275.6|0
1620139060000|2021-05-04 14:37:40|275.6|275.5|275.6|275.4|275.6|275.5|275.6|275.4|0
1620139070000|2021-05-04 14:37:50||275.5||275.4||275.5||275.4|0
1620139080000|2021-05-04 14:38:00|275.5||275.6||275.6||275.5||0
1620139090000|2021-05-04 14:38:10|275.5|275.5|275.6|275.5|275.6|275.5|275.5|275.5|0
1620139110000|2021-05-04 14:38:30||275.4||275.5||275.5||275.4|0
1620139130000|2021-05-04 14:38:50||275.4||275.5||275.5||275.4|0
1620139140000|2021-05-04 14:39:00|275.7|275.6|275.7|275.5|275.7|275.6|275.6|275.5|0
1620139150000|2021-05-04 14:39:10|275.6|275.6|275.7|275.6|275.7|275.6|275.6|275.6|0
1620139170000|2021-05-04 14:39:30||275.5||275.5||275.6||275.5|0
1620139200000|2021-05-04 14:40:00||275.6||275.6||275.6||275.6|0
1620139260000|2021-05-04 14:41:00|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|0
1620139270000|2021-05-04 14:41:10|275.7|275.6|275.8|275.6|275.8|275.6|275.7|275.6|0
1620139280000|2021-05-04 14:41:20|275.7||275.8||275.8||275.7||0
1620139290000|2021-05-04 14:41:30|275.7||275.7||275.8||275.7||0
1620139320000|2021-05-04 14:42:00|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|0
1620139330000|2021-05-04 14:42:10|275.6|275.5|275.7|275.5|275.7|275.6|275.6|275.5|0
1620139340000|2021-05-04 14:42:20|275.6|275.6|275.6|275.4|275.7|275.6|275.6|275.4|10262
1620139350000|2021-05-04 14:42:30|275.5||275.5||275.5||275.5||0
1620139390000|2021-05-04 14:43:10|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|0
1620139420000|2021-05-04 14:43:40|275.4|275.3|275.4|275.3|275.5|275.3|275.4|275.3|0
1620139430000|2021-05-04 14:43:50|275.5||275.4||275.5||275.4||0
1620139440000|2021-05-04 14:44:00|275.5|275.4|275.5|275.4|275.5|275.4|275.4|275.4|0
1620139450000|2021-05-04 14:44:10|275.6|275.5|275.6|275.4|275.6|275.5|275.6|275.4|0
1620139460000|2021-05-04 14:44:20|275.5|275.5|275.7|275.6|275.7|275.6|275.5|275.4|0
1620139480000|2021-05-04 14:44:40|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|0
1620139500000|2021-05-04 14:45:00|275.8|275.7|275.8|275.7|275.8|275.7|275.7|275.6|0
1620139560000|2021-05-04 14:46:00|275.9|275.6|275.9|275.8|275.9|275.8|275.9|275.6|0
1620139570000|2021-05-04 14:46:10|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|0
1620139580000|2021-05-04 14:46:20|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|0
1620139670000|2021-05-04 14:47:50|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|0
1620139720000|2021-05-04 14:48:40|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|0
1620139730000|2021-05-04 14:48:50|275.7|275.6|275.7|275.5|275.8|275.6|275.7|275.5|0
1620139740000|2021-05-04 14:49:00||275.6||275.6||275.6||275.6|0
1620139800000|2021-05-04 14:50:00||275.5||275.6||275.6||275.5|0
1620139830000|2021-05-04 14:50:30|275.6|275.5|275.7|275.5|275.7|275.6|275.6|275.5|0
1620139840000|2021-05-04 14:50:40||275.6||275.6||275.6||275.6|0
1620139990000|2021-05-04 14:53:10||275.5||275.6||275.6||275.5|0
1620140060000|2021-05-04 14:54:20|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|0
1620140110000|2021-05-04 14:55:10|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|0
1620140120000|2021-05-04 14:55:20|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|0
1620140130000|2021-05-04 14:55:30||275.7||275.7||275.8||275.7|0
1620140150000|2021-05-04 14:55:50|275.8||275.8||275.8||275.8||0
1620140160000|2021-05-04 14:56:00|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|0
1620140250000|2021-05-04 14:57:30|276|275.9|275.9|275.8|276|275.9|275.9|275.8|0
1620140280000|2021-05-04 14:58:00|276|275.7|276|275.9|276|275.9|276|275.7|0
1620140290000|2021-05-04 14:58:10|276.1|276|276.1|276|276.1|276|276.1|276|0
1620140300000|2021-05-04 14:58:20|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1620140310000|2021-05-04 14:58:30|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1620140350000|2021-05-04 14:59:10|276.4|276.1|276.3|276.2|276.4|276.3|276.3|276.1|0
1620140360000|2021-05-04 14:59:20|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|0
1620140370000|2021-05-04 14:59:30|276.6|276.5|276.7|276.5|276.7|276.6|276.6|276.5|0
1620140380000|2021-05-04 14:59:40|276.6||276.6||276.6||276.6||0
1620140400000|2021-05-04 15:00:00|276.5|276.4|276.5|276.4|276.5|276.5|276.5|276.4|0
1620140440000|2021-05-04 15:00:40|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.4|0
1620140460000|2021-05-04 15:01:00|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|0
1620140470000|2021-05-04 15:01:10||276.4||276.5||276.5||276.4|0
1620140480000|2021-05-04 15:01:20||276.4||276.5||276.5||276.4|0
1620140490000|2021-05-04 15:01:30||276.4||276.4||276.5||276.4|0
1620140500000|2021-05-04 15:01:40||276.5||276.5||276.5||276.5|0
1620140530000|2021-05-04 15:02:10|276.7|276.6|276.7|276.6|276.8|276.6|276.6|276.5|0
1620140540000|2021-05-04 15:02:20|276.8|276.7|276.9|276.7|276.9|276.7|276.8|276.7|0
1620140550000|2021-05-04 15:02:30||276.8||276.8||276.8||276.8|0
1620140560000|2021-05-04 15:02:40|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|0
1620140630000|2021-05-04 15:03:50|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|0
1620140650000|2021-05-04 15:04:10|277|276.9|277|276.9|277|276.9|277|276.9|0
1620140710000|2021-05-04 15:05:10|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1620140720000|2021-05-04 15:05:20|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|0
1620140730000|2021-05-04 15:05:30||276.7||276.8||276.8||276.7|0
1620140740000|2021-05-04 15:05:40|276.8|276.7|276.8|276.7|276.8|276.8|276.8|276.7|0
1620140750000|2021-05-04 15:05:50|276.9|276.8|276.9|276.7|276.9|276.8|276.8|276.7|0
1620140760000|2021-05-04 15:06:00||276.8||276.8||276.8||276.7|0
1620140770000|2021-05-04 15:06:10|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|0
1620140850000|2021-05-04 15:07:30|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|0
1620140950000|2021-05-04 15:09:10|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|0
1620140960000|2021-05-04 15:09:20|276.9|276.8|277.2|277.1|277.2|277.1|276.9|276.8|0
1620140990000|2021-05-04 15:09:50|277.3||277.2||277.3||277.2||0
1620141010000|2021-05-04 15:10:10|277.1|277|277.1|277|277.1|277|277.1|277|0
1620141040000|2021-05-04 15:10:40||276.9||277||277||276.9|0
1620141060000|2021-05-04 15:11:00|277|276.9|277.2|277.1|277.2|277.1|277|276.9|0
1620141070000|2021-05-04 15:11:10|277.1|277|277.2|277|277.2|277.1|277.1|277|0
1620141080000|2021-05-04 15:11:20|277.1||277.1||277.1||277.1||0
1620141090000|2021-05-04 15:11:30||276.9||277||277||276.9|0
1620141130000|2021-05-04 15:12:10|277.4|277.1|277.2|277.1|277.4|277.3|277.2|277.1|0
1620141150000|2021-05-04 15:12:30|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|0
1620141160000|2021-05-04 15:12:40|277.1|277|277.1|277|277.1|277|277.1|277|0
1620141170000|2021-05-04 15:12:50|277.3|277.1|277.1|277|277.3|277.1|277.1|277|0
1620141210000|2021-05-04 15:13:30|277.2||277.1||277.2||277.1||0
1620141220000|2021-05-04 15:13:40|277.2|277.1|277.2|277|277.2|277.1|277.2|277|0
1620141230000|2021-05-04 15:13:50|277.1||277.1||277.1||277.1||0
1620141250000|2021-05-04 15:14:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1620141280000|2021-05-04 15:14:40|277.1|277|277.2|277.1|277.3|277.2|277.1|277|0
1620141290000|2021-05-04 15:14:50|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|0
1620141300000|2021-05-04 15:15:00|277.4|277.2|277.3|277.1|277.4|277.2|277.3|277.1|0
1620141310000|2021-05-04 15:15:10|277.4|277.2|277.3|277.1|277.4|277.2|277.3|277.1|2020
1620141320000|2021-05-04 15:15:20|277.5|277.3|277.4|277.2|277.5|277.3|277.4|277.2|1237
1620141330000|2021-05-04 15:15:30|277.5|277|277.2|277|277.5|277.1|277.2|277|4092
1620141340000|2021-05-04 15:15:40|277.3|277.1|277.3|277.1|277.4|277.2|277.3|277.1|0
1620141350000|2021-05-04 15:15:50|277.4|277|277.3|277|277.4|277.1|277.3|277|0
1620141360000|2021-05-04 15:16:00|277.2|277.1|277.3|277.1|277.3|277.1|277.2|277.1|98
1620141370000|2021-05-04 15:16:10|277.2|277|277.2|277|277.3|277.1|277.2|277|0
1620141380000|2021-05-04 15:16:20|277.3|277.1|277.3|277.1|277.3|277.1|277.2|277|0
1620141390000|2021-05-04 15:16:30|277.2|277|277.1|276.9|277.3|277.1|277.1|276.9|0
1620141400000|2021-05-04 15:16:40|277.2|277|277.2|277|277.2|277|277.2|277|0
1620141410000|2021-05-04 15:16:50|277.1|276.9|277.1|276.9|277.2|277|277.1|276.9|0
1620141420000|2021-05-04 15:17:00|277.2|277|277.1|276.9|277.2|277|277.1|276.9|0
1620141430000|2021-05-04 15:17:10|277.2|277|277.1|276.9|277.2|277|277.1|276.9|0
1620141440000|2021-05-04 15:17:20|277.2|277|277.1|276.9|277.2|277|277.1|276.9|0
1620141450000|2021-05-04 15:17:30|277.2|277|277.2|277|277.2|277|277.1|276.9|0
1620141460000|2021-05-04 15:17:40|277.1|276.9|277.1|276.9|277.2|277|277.1|276.9|0
1620141470000|2021-05-04 15:17:50|277.2|277|277.1|276.9|277.2|277|277.1|276.9|0
1620141480000|2021-05-04 15:18:00|277.2|277|277.1|276.9|277.2|277|277.1|276.9|0
1620141490000|2021-05-04 15:18:10|277.2|277.1|277.2|277|277.3|277.1|277.2|277|286
1620141500000|2021-05-04 15:18:20|277.3|277.1|277.3|277.1|277.3|277.1|277.2|277|0
1620141510000|2021-05-04 15:18:30|277.2|277|277.1|276.9|277.2|277|277.1|276.9|3143
1620141520000|2021-05-04 15:18:40|277.2|277|277.1|276.9|277.2|277|277.1|276.9|0
1620141530000|2021-05-04 15:18:50|277.2|277|277.2|277|277.2|277|277.1|276.9|0
1620141540000|2021-05-04 15:19:00|277.1|276.9|277.1|276.9|277.2|277|277.1|276.9|0
1620141550000|2021-05-04 15:19:10|277.2|277|277.3|277.1|277.3|277.1|277.2|277|0
1620141560000|2021-05-04 15:19:20|277.2|277|277.1|276.9|277.2|277|277.1|276.9|0
1620141570000|2021-05-04 15:19:30|277.2|277|277.3|277.1|277.3|277.1|277.2|277|0
1620141580000|2021-05-04 15:19:40|277.2|277|277.2|277|277.3|277.1|277.2|277|286
1620141590000|2021-05-04 15:19:50|277.3|277.1|277.1|276.9|277.3|277.1|277.1|276.9|2211
1620141600000|2021-05-04 15:20:00|277.2|277|277.2|277|277.2|277|277.1|276.9|0
1620141610000|2021-05-04 15:20:10|277|276.9|277.2|277|277.2|277|277|276.8|3788
1620141620000|2021-05-04 15:20:20|277.3|277.1|277.1|276.9|277.3|277.1|277.1|276.9|285
1620141630000|2021-05-04 15:20:30|277.2|277|277.1|276.9|277.2|277|277.1|276.9|18527
1620141650000|2021-05-04 15:20:50|277.3|277.1|277.4|277.1|277.4|277.1|277.3|277.1|0
1620141660000|2021-05-04 15:21:00|277.3|277|277.3|277.1|277.4|277.2|277.3|277|1895
1620141670000|2021-05-04 15:21:10|277.4|277.2|277.4|277.2|277.4|277.2|277.4|277.2|6936
1620141680000|2021-05-04 15:21:20|277.5|277.3|277.4|277.2|277.5|277.3|277.4|277.2|0
1620141690000|2021-05-04 15:21:30|277.5|277.3|277.5|277.3|277.5|277.3|277.4|277.2|4344
1620141700000|2021-05-04 15:21:40|277.4|277.2|277.4|277.2|277.5|277.3|277.4|277.2|10
1620141710000|2021-05-04 15:21:50|277.5|277.3|277.5|277.3|277.5|277.3|277.5|277.3|0
1620141720000|2021-05-04 15:22:00|277.4|277.2|277.4|277.2|277.5|277.3|277.4|277.2|1271
1620141730000|2021-05-04 15:22:10|277.1|276.9|277|276.7|277.1|276.9|277|276.7|395
1620141740000|2021-05-04 15:22:20|276.9|276.6|277|276.8|277|276.8|276.9|276.6|0
1620141750000|2021-05-04 15:22:30|276.7|276.4|276.7|276.4|276.8|276.5|276.6|276.3|1896
1620141760000|2021-05-04 15:22:40|277|276.5|277|276.8|277.1|276.9|277|276.5|5426
1620141770000|2021-05-04 15:22:50|276.9|276.7|277.1|276.9|277.1|276.9|276.9|276.7|2051
1620141780000|2021-05-04 15:23:00|277|276.8|277|276.8|277|276.8|277|276.8|0
1620141790000|2021-05-04 15:23:10|277.2|276.9|277.1|276.9|277.2|276.9|277.1|276.9|0
1620141810000|2021-05-04 15:23:30|277.2|277|277|276.8|277.2|277|277|276.8|0
1620141820000|2021-05-04 15:23:40|277.1|276.9|277.1|276.9|277.1|276.9|277.1|276.8|0
1620141830000|2021-05-04 15:23:50|277.2|277|277.1|276.9|277.2|277|277.1|276.9|0
1620141840000|2021-05-04 15:24:00|277.2|277|277.3|277.1|277.3|277.1|277.2|277|1219
1620141850000|2021-05-04 15:24:10|277.4|277.2|277.5|277.2|277.5|277.3|277.4|277.2|4360
1620141860000|2021-05-04 15:24:20|277.6|277.3|277.4|277.2|277.6|277.3|277.4|277.2|3912
1620141870000|2021-05-04 15:24:30|277.5|277.3|277.5|277.2|277.5|277.3|277.4|277.1|544
1620141880000|2021-05-04 15:24:40|277.4|277.1|277.4|277.2|277.4|277.2|277.3|277.1|0
1620141890000|2021-05-04 15:24:50|277.3|277.1|277.2|277|277.4|277.2|277.2|277|2224
1620141900000|2021-05-04 15:25:00|277.3|277.1|277.4|277.1|277.4|277.1|277.3|277|0
1620141910000|2021-05-04 15:25:10|277.3|277|277.4|277.2|277.4|277.2|277.3|277|1
1620141920000|2021-05-04 15:25:20|277.3|277.1|277.2|277|277.3|277.1|277.2|277|1263
1620141930000|2021-05-04 15:25:30|277.3|277.1|277.3|277.1|277.3|277.1|277.3|277.1|370
1620141940000|2021-05-04 15:25:40|277.2|277|277.2|276.9|277.2|277|277.2|276.9|0
1620141950000|2021-05-04 15:25:50|277.3|277|277.2|277|277.3|277|277.2|276.9|0
1620141960000|2021-05-04 15:26:00|277.3|276.9|277.3|277|277.3|277|277.2|276.9|0
1620141970000|2021-05-04 15:26:10|277.2|276.9|277.2|277|277.2|277|277.1|276.9|14899
1620141980000|2021-05-04 15:26:20|277.1|276.9|277.2|277|277.2|277|277.1|276.9|0
1620141990000|2021-05-04 15:26:30|277.1|276.8|277|276.8|277.1|276.9|277|276.8|1756
1620142000000|2021-05-04 15:26:40|277.1|276.9|277|276.8|277.1|276.9|277|276.8|0
1620142010000|2021-05-04 15:26:50|277.1|276.9|277|276.8|277.1|276.9|277|276.8|0
1620142020000|2021-05-04 15:27:00|277.1|276.9|277|276.8|277.1|276.9|277|276.8|0
1620142030000|2021-05-04 15:27:10|277.2|277|277.1|276.9|277.2|277|277.1|276.9|136
1620142040000|2021-05-04 15:27:20|277.2|277|277.2|277|277.2|277|277.1|276.9|0
1620142050000|2021-05-04 15:27:30|277.1|276.9|277.3|277.1|277.3|277.1|277.1|276.9|0
1620142060000|2021-05-04 15:27:40|277.2|277|277.3|277.1|277.3|277.1|277.2|277|0
1620142070000|2021-05-04 15:27:50|277.2|277|277.2|277|277.3|277.1|277.1|276.8|1938
1620142080000|2021-05-04 15:28:00|277.3|277.1|277.3|277.1|277.3|277.1|277.3|277.1|0
1620142090000|2021-05-04 15:28:10|277.2|277|277.2|277|277.3|277.1|277.2|277|2000
1620142100000|2021-05-04 15:28:20|277.3|277.1|277.3|277.1|277.3|277.1|277.2|277|0
1620142110000|2021-05-04 15:28:30|277.2|277|277.3|277|277.3|277.1|277.2|277|0
1620142120000|2021-05-04 15:28:40|277.2|277.1|277.3|277|277.3|277.1|277.2|277|0
1620142130000|2021-05-04 15:28:50|277.4|277.1|277.2|277|277.4|277.1|277.2|277|0
1620142140000|2021-05-04 15:29:00|277.3|277.1|277.3|277.1|277.4|277.1|277.3|277|0
1620142150000|2021-05-04 15:29:10|277.4|277.2|277.4|277.2|277.4|277.2|277.3|277.1|0
1620142160000|2021-05-04 15:29:20|277.1|276.9|276.9|276.7|277.1|276.9|276.9|276.7|7465
1620142170000|2021-05-04 15:29:30|277|276.5|276.9|276.6|277|276.6|276.8|276.5|114
1620142180000|2021-05-04 15:29:40|276.6|276.4|276.7|276.5|276.7|276.5|276.6|276.4|1920
1620142190000|2021-05-04 15:29:50|276.6|276.4|276.7|276.5|276.7|276.5|276.6|276.4|6
1620198020000|2021-05-05 07:00:20|279.6|279.1|280|279.7|280|279.7|279.6|279.1|246306
1620198030000|2021-05-05 07:00:30|280.1|279.8|280|279.7|280.3|279.9|279.7|279.5|30243
1620198040000|2021-05-05 07:00:40|279.9|279.5|279.6|279.3|279.9|279.5|279.6|279.2|997
1620198050000|2021-05-05 07:00:50|279.7|279.4|279.6|279.2|279.8|279.5|279.6|279.2|0
1620198060000|2021-05-05 07:01:00|279.5|279.1|279.6|279.3|279.6|279.3|279.4|279.1|3500
1620198080000|2021-05-05 07:01:20|279.3|279.2|279.3|279.1|279.6|279.3|279.3|279.1|20400
1620198090000|2021-05-05 07:01:30|279.2||279.2||279.3||279.2||0
1620198100000|2021-05-05 07:01:40|279.1|279|279.1|278.9|279.2|279.1|279.1|278.8|2184
1620198110000|2021-05-05 07:01:50|279.2|279|279.4|278.9|279.5|279.2|279.2|278.9|18273
1620198120000|2021-05-05 07:02:00|279.3|279|279.7|279.3|279.7|279.5|279.3|279|12208
1620198130000|2021-05-05 07:02:10|279.5|279.4|279.7|279.4|279.7|279.5|279.5|279.3|11693
1620198140000|2021-05-05 07:02:20|279.8|279.5|279.8|279.5|279.9|279.6|279.8|279.5|2472
1620198150000|2021-05-05 07:02:30|279.5|279.4|279.9|279.7|279.9|279.7|279.5|279.4|11998
1620198160000|2021-05-05 07:02:40|279.8||279.9||280||279.8||13978
1620198170000|2021-05-05 07:02:50|279.8|279.5|279.8|279.5|279.8|279.5|279.8|279.3|378
1620198180000|2021-05-05 07:03:00|279.7|279.4|279.5|279.2|279.8|279.6|279.5|279.2|32993
1620198190000|2021-05-05 07:03:10|279.3|279.1|279.5|279.2|279.5|279.3|279.3|279.1|10000
1620198200000|2021-05-05 07:03:20||279.3||279.3||279.3||279.3|1750
1620198210000|2021-05-05 07:03:30|279.4|279.2|279.6|279.3|279.6|279.3|279.2|278.9|18843
1620198220000|2021-05-05 07:03:40|279.7|279.4|279.6|279.3|279.8|279.5|279.6|279.3|1750
1620198230000|2021-05-05 07:03:50||279.2||279.3||279.3||279.2|1524
1620198240000|2021-05-05 07:04:00|279.7|279.4|279.8|279.5|279.9|279.7|279.5|279.4|31773
1620198250000|2021-05-05 07:04:10|279.4|279.3|279.8|279.5|279.8|279.5|279.4|279.3|16524
1620198260000|2021-05-05 07:04:20|279.7|279.4|279.7|279.3|279.7|279.4|279.6|279.3|0
1620198270000|2021-05-05 07:04:30|279.8|279.4|279.8|279.5|279.8|279.5|279.8|279.4|0
1620198280000|2021-05-05 07:04:40|279.7||279.7||279.7||279.7||0
1620198290000|2021-05-05 07:04:50|279.6|279.3|279.6|279.2|279.6|279.3|279.6|279.2|2543
1620198300000|2021-05-05 07:05:00|279.5|279.1|279.6|279.3|279.6|279.3|279.4|279.1|0
1620198310000|2021-05-05 07:05:10|279.5|279.2|279.4|279.1|279.5|279.2|279.4|279.1|0
1620198330000|2021-05-05 07:05:30|279.3|279|279.5|279.3|279.5|279.3|279.1|279|7038
1620198340000|2021-05-05 07:05:40|279.4|279.2|279.4|279.1|279.4|279.2|279.2|279.1|8016
1620198350000|2021-05-05 07:05:50|279.3|279|278.9|278.6|279.3|279|278.9|278.6|18711
1620198360000|2021-05-05 07:06:00|278.8|278.5|278.7|278.4|278.8|278.5|278.7|278.4|2062
1620198370000|2021-05-05 07:06:10||278.3||278.4||278.4||278.3|2000
1620198380000|2021-05-05 07:06:20|278.8|278.5|278.9|278.5|278.9|278.6|278.8|278.5|4992
1620198390000|2021-05-05 07:06:30||278.6||278.6||278.6||278.5|0
1620198400000|2021-05-05 07:06:40||278.5||278.5||278.6||278.5|0
1620198410000|2021-05-05 07:06:50|278.8|278.4|278.5|278.3|278.8|278.4|278.5|278.2|3005
1620198420000|2021-05-05 07:07:00|278.6|278.4|278.7|278.5|278.7|278.5|278.6|278.4|4637
1620198440000|2021-05-05 07:07:20|278.8|278.6|278.8|278.7|278.9|278.7|278.8|278.5|8107
1620198450000|2021-05-05 07:07:30|278.9|278.8|278.8|278.6|279|278.8|278.8|278.6|5251
1620198470000|2021-05-05 07:07:50|278.7|278.5|278.8|278.5|278.8|278.6|278.7|278.4|4370
1620198480000|2021-05-05 07:08:00|278.9|278.6|278.9|278.6|278.9|278.7|278.9|278.6|29992
1620198490000|2021-05-05 07:08:10||278.7||278.7||278.7||278.6|0
1620198510000|2021-05-05 07:08:30|||||||||25
1620198530000|2021-05-05 07:08:50|278.7|278.6|278.9|278.7|279|278.7|278.7|278.6|11503
1620198540000|2021-05-05 07:09:00|278.8|278.6|278.9|278.6|279|278.7|278.8|278.6|3137
1620198590000|2021-05-05 07:09:50|278.7|278.7|278.7|278.5|278.9|278.7|278.6|278.5|28849
1620198610000|2021-05-05 07:10:10|278.6|278.4|278.5|278.3|278.6|278.4|278.5|278.3|8924
1620198620000|2021-05-05 07:10:20||278.2||278.2||278.2||278.2|0
1620198630000|2021-05-05 07:10:30|278.6|278.3|278.3|278.2|278.6|278.5|278.3|278.2|46460
1620198640000|2021-05-05 07:10:40|278.2|278.1|278.4|278.1|278.4|278.1|278.2|278|125381
1620198650000|2021-05-05 07:10:50|278.3|278|278.2|278|278.3|278|278.2|278|1750
1620198680000|2021-05-05 07:11:20|278.3|278.1|278.3|278|278.4|278.1|278.3|278|5135
1620198690000|2021-05-05 07:11:30|278.2|277.9|278.2|278|278.3|278|278|277.9|11775
1620198710000|2021-05-05 07:11:50|278.3|278.1|278.2|278|278.3|278.1|278.2|278|0
1620198720000|2021-05-05 07:12:00|278.3|278.1|278.4|278.2|278.4|278.2|278.2|278.1|3678
1620198730000|2021-05-05 07:12:10||278.1||278.2||278.2||278.1|0
1620198750000|2021-05-05 07:12:30|278.5|278.3|278.5|278.2|278.7|278.4|278.5|278.2|2765
1620198770000|2021-05-05 07:12:50|278.6|278.3|278.5|278.2|278.7|278.4|278.5|278.2|0
1620198780000|2021-05-05 07:13:00|278.4|278.1|278.3|278.1|278.4|278.1|278.3|278|0
1620198790000|2021-05-05 07:13:10|278.2|278|278.3|278|278.3|278|278.2|278|15000
1620198800000|2021-05-05 07:13:20|278.2|277.9|278|277.7|278.2|277.9|277.9|277.7|24267
1620198820000|2021-05-05 07:13:40|277.9|277.6|278|277.7|278.1|277.9|277.8|277.5|23711
1620198830000|2021-05-05 07:13:50||277.6||277.6||277.6||277.6|0
1620198840000|2021-05-05 07:14:00|277.9|277.7|278|277.7|278|277.7|277.9|277.6|15000
1620198880000|2021-05-05 07:14:40|278.1|277.8|278.2|277.9|278.2|277.9|278.1|277.8|906
1620198890000|2021-05-05 07:14:50|278.1|277.8|278.1|277.8|278.1|277.8|278.1|277.8|0
1620198900000|2021-05-05 07:15:00|278|277.9|278|277.8|278.1|278|278|277.8|12361
1620198910000|2021-05-05 07:15:10||277.7||277.7||277.7||277.7|0
1620198920000|2021-05-05 07:15:20|277.9|277.6|277.8|277.5|277.9|277.6|277.8|277.5|0
1620198930000|2021-05-05 07:15:30|277.7||277.7||277.7||277.7||0
1620198960000|2021-05-05 07:16:00|277.6|277.6|277.8|277.6|277.8|277.6|277.6|277.6|6019
1620198980000|2021-05-05 07:16:20|277.9|277.7|278|277.7|278|277.7|277.9|277.7|0
1620198990000|2021-05-05 07:16:30|277.9|277.8|278|277.8|278|277.9|277.9|277.8|5481
1620199020000|2021-05-05 07:17:00|277.9|277.9|278|277.8|278|277.9|277.9|277.8|4629
1620199040000|2021-05-05 07:17:20|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|2
1620199050000|2021-05-05 07:17:30|278|277.8|278|277.8|278|277.8|278|277.8|0
1620199060000|2021-05-05 07:17:40|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|0
1620199070000|2021-05-05 07:17:50|278|277.8|278|277.8|278|277.8|278|277.8|0
1620199080000|2021-05-05 07:18:00|277.9|277.9|278.2|278|278.2|278|277.9|277.8|31752
1620199100000|2021-05-05 07:18:20|278.1||278.1||278.1||278.1||0
1620199110000|2021-05-05 07:18:30|||||||||2
1620199120000|2021-05-05 07:18:40|278.2||278.2||278.2||278.2||0
1620199140000|2021-05-05 07:19:00|278.1||278.1||278.1||278.1||7595
1620199150000|2021-05-05 07:19:10|278.2|278.1|278.1|277.9|278.2|278.1|278.1|277.9|17942
1620199160000|2021-05-05 07:19:20|278|277.8|278|277.8|278|277.8|278|277.8|0
1620199170000|2021-05-05 07:19:30||277.9||277.9||277.9||277.9|1850
1620199180000|2021-05-05 07:19:40|278.1|278|278.1|277.9|278.2|278|277.9|277.8|51591
1620199200000|2021-05-05 07:20:00||278||278||278||277.9|0
1620199210000|2021-05-05 07:20:10|278.2|278.1|278.2|278|278.3|278.1|278.2|278|5890
1620199220000|2021-05-05 07:20:20|278.3|278.1|278.2|278|278.3|278.1|278.2|278|0
1620199230000|2021-05-05 07:20:30|278.3|278.1|278.3|278.2|278.3|278.2|278.3|278.1|1750
1620199240000|2021-05-05 07:20:40|278.4|278.3|278.5|278.3|278.5|278.3|278.4|278.3|8726
1620199250000|2021-05-05 07:20:50|278.4|278.2|278.5|278.3|278.5|278.3|278.4|278.2|0
1620199270000|2021-05-05 07:21:10|278.6|278.4|278.6|278.4|278.6|278.4|278.6|278.4|0
1620199280000|2021-05-05 07:21:20|278.5|278.3|278.6|278.4|278.6|278.4|278.4|278.3|5566
1620199290000|2021-05-05 07:21:30|278.5|278.3|278.6|278.4|278.6|278.4|278.5|278.3|0
1620199300000|2021-05-05 07:21:40|278.5||278.6||278.6||278.5||1078
1620199320000|2021-05-05 07:22:00|278.7|278.5|278.7|278.5|278.7|278.6|278.7|278.5|1891
1620199330000|2021-05-05 07:22:10|278.6|278.4|278.7|278.5|278.7|278.5|278.6|278.4|0
1620199340000|2021-05-05 07:22:20|278.6|278.4|278.5|278.4|278.7|278.4|278.5|278.4|2000
1620199350000|2021-05-05 07:22:30||278.3||278.3||278.4||278.3|0
1620199380000|2021-05-05 07:23:00||278.4||278.4||278.4||278.4|0
1620199390000|2021-05-05 07:23:10|278.4|278.3|278.3|278.1|278.4|278.3|278.2|278.1|16162
1620199410000|2021-05-05 07:23:30||278.2||278.1||278.2||278.1|0
1620199420000|2021-05-05 07:23:40|278.2|278|278.2|278|278.2|278|278.2|278|0
1620199430000|2021-05-05 07:23:50||278.1||278||278.1||278|0
1620199440000|2021-05-05 07:24:00|||||||||1500
1620199450000|2021-05-05 07:24:10|278.1|277.9|278.2|278.1|278.2|278.1|278|277.9|7343
1620199460000|2021-05-05 07:24:20||278||278||278||278|0
1620199470000|2021-05-05 07:24:30|278.3|278.1|278.3|278.1|278.4|278.2|278.2|278.1|6557
1620199480000|2021-05-05 07:24:40|278.2|278.2|278.5|278.3|278.5|278.3|278.1|278|17544
1620199490000|2021-05-05 07:24:50|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|0
1620199500000|2021-05-05 07:25:00|278.3|278.1|278.2|278|278.3|278.1|278.1|278|6302
1620199510000|2021-05-05 07:25:10|278.3|278.1|278.2|278|278.3|278.1|278.1|278|16352
1620199520000|2021-05-05 07:25:20|278.3|278.1|278.3|278.1|278.3|278.2|278.3|278.1|2962
1620199530000|2021-05-05 07:25:30|278.2|278|278.3|278.1|278.3|278.1|278.1|278|8500
1620199540000|2021-05-05 07:25:40|278.2|278|278.2|278.1|278.2|278.1|278.2|278|0
1620199550000|2021-05-05 07:25:50|278.1|278|278|277.9|278.2|278|278|277.9|10550
1620199560000|2021-05-05 07:26:00|278.1|278|278.1|278|278.3|278|278.1|277.9|8495
1620199570000|2021-05-05 07:26:10|278.2|278.1|278.2|278|278.2|278.1|278.2|278|0
1620199610000|2021-05-05 07:26:50||278.1||278||278.1||278|0
1620199620000|2021-05-05 07:27:00|278.1|277.9|278.1|277.9|278.1|278|278|277.9|12994
1620199630000|2021-05-05 07:27:10|278|277.8|277.9|277.7|278|277.8|277.9|277.7|9047
1620199640000|2021-05-05 07:27:20|277.8|277.6|277.9|277.7|277.9|277.8|277.7|277.6|23267
1620199650000|2021-05-05 07:27:30|277.8||277.8||277.8||277.8||0
1620199660000|2021-05-05 07:27:40|277.9|277.6|277.8|277.6|277.9|277.8|277.8|277.6|13088
1620199670000|2021-05-05 07:27:50||277.7||277.6||277.7||277.6|0
1620199690000|2021-05-05 07:28:10|277.7|277.7|277.6|277.5|277.7|277.7|277.6|277.5|14285
1620199700000|2021-05-05 07:28:20||277.4||277.5||277.5||277.4|11411
1620199710000|2021-05-05 07:28:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|3566
1620199730000|2021-05-05 07:28:50||277.3||277.3||277.3||277.2|300
1620199740000|2021-05-05 07:29:00|277.4|277.2|277.5|277.4|277.5|277.4|277.3|277.2|12163
1620199760000|2021-05-05 07:29:20|277.4|277.3|277.4|277.2|277.4|277.3|277.4|277.2|454
1620199770000|2021-05-05 07:29:30|277.3|277.3|277.4|277.2|277.4|277.3|277.2|277.1|16438
1620199780000|2021-05-05 07:29:40|277.3|277.3|277.3|277.1|277.4|277.3|277.3|277.1|19020
1620199790000|2021-05-05 07:29:50|277.2|277|277.3|277.1|277.3|277.1|277.1|277|11880
1620199800000|2021-05-05 07:30:00|277.4|277.2|277.4|277.3|277.5|277.4|277.4|277.2|22267
1620199820000|2021-05-05 07:30:20|277.3|277.2|277.5|277.4|277.6|277.5|277.3|277.2|13318
1620199840000|2021-05-05 07:30:40|277.4|277.3|277.3|277.1|277.4|277.3|277.2|277.1|21830
1620199850000|2021-05-05 07:30:50|277.2|277.2|277.3|277.1|277.3|277.2|277.2|277.1|12474
1620199870000|2021-05-05 07:31:10|277.2|277|277.3|277.1|277.4|277.3|277.1|277|54501
1620199880000|2021-05-05 07:31:20|277.4|277.2|277.5|277.3|277.5|277.3|277.4|277.2|3761
1620199890000|2021-05-05 07:31:30|277.6|277.4|277.5|277.4|277.6|277.4|277.4|277.3|3866
1620199900000|2021-05-05 07:31:40|277.6|277.5|277.5|277.3|277.6|277.5|277.4|277.2|35063
1620199910000|2021-05-05 07:31:50|277.6|277.4|277.5|277.4|277.6|277.5|277.4|277.3|17120
1620199940000|2021-05-05 07:32:20|277.6|277.5|277.7|277.5|277.7|277.5|277.6|277.4|1557
1620199950000|2021-05-05 07:32:30|277.6|277.4|277.6|277.4|277.7|277.5|277.6|277.4|7311
1620199970000|2021-05-05 07:32:50|277.7|277.5|277.6|277.4|277.7|277.6|277.6|277.4|2420
1620199980000|2021-05-05 07:33:00|277.7|277.5|277.8|277.6|277.8|277.6|277.7|277.4|1512
1620199990000|2021-05-05 07:33:10|277.9|277.7|277.8|277.7|277.9|277.7|277.7|277.6|12311
1620200000000|2021-05-05 07:33:20|277.7|277.6|277.7|277.5|277.7|277.6|277.7|277.5|5041
1620200010000|2021-05-05 07:33:30|277.6||277.6||277.7||277.6||3438
1620200030000|2021-05-05 07:33:50|277.7|277.6|277.9|277.7|277.9|277.7|277.7|277.6|28731
1620200040000|2021-05-05 07:34:00|277.8||277.8||277.9||277.8||4116
1620200050000|2021-05-05 07:34:10|277.7|277.6|277.9|277.7|277.9|277.8|277.7|277.6|24210
1620200060000|2021-05-05 07:34:20|277.8|277.6|277.7|277.6|277.8|277.6|277.7|277.6|9662
1620200070000|2021-05-05 07:34:30|277.8|277.7|277.8|277.7|277.9|277.7|277.7|277.7|3081
1620200080000|2021-05-05 07:34:40|277.9|277.8|277.8|277.7|278|277.8|277.8|277.7|11263
1620200100000|2021-05-05 07:35:00|277.9|277.8|277.9|277.7|278|277.8|277.8|277.7|11474
1620200110000|2021-05-05 07:35:10|277.8|277.6|277.9|277.8|277.9|277.8|277.7|277.6|22977
1620200120000|2021-05-05 07:35:20|278|277.9|278|277.8|278|277.9|277.9|277.8|4747
1620200130000|2021-05-05 07:35:30|277.9|277.9|277.9|277.8|278|277.9|277.8|277.7|16310
1620200140000|2021-05-05 07:35:40|277.8|277.7|277.8|277.7|277.9|277.8|277.8|277.7|8190
1620200150000|2021-05-05 07:35:50|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1620200160000|2021-05-05 07:36:00|278|277.7|277.9|277.8|278|277.8|277.8|277.7|8367
1620200170000|2021-05-05 07:36:10|277.8|277.7|278|277.8|278|277.8|277.8|277.7|16500
1620200180000|2021-05-05 07:36:20|277.9|277.9|278.2|278|278.2|278|277.9|277.8|7938
1620200190000|2021-05-05 07:36:30|278|277.9|277.9|277.8|278.1|278|277.9|277.8|20471
1620200200000|2021-05-05 07:36:40|278||277.9||278||277.9||1265
1620200210000|2021-05-05 07:36:50|277.8|277.6|277.7|277.6|277.8|277.6|277.7|277.6|24243
1620200220000|2021-05-05 07:37:00|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.6|1984
1620200230000|2021-05-05 07:37:10|277.8|277.8|277.8|277.7|277.9|277.8|277.7|277.6|16272
1620200250000|2021-05-05 07:37:30|277.9||277.8||277.9||277.8||0
1620200260000|2021-05-05 07:37:40|277.9|277.8|277.8|277.7|277.9|277.8|277.7|277.6|14030
1620200280000|2021-05-05 07:38:00|277.9|277.8|277.9|277.8|278|277.8|277.9|277.7|181075
1620200290000|2021-05-05 07:38:10|278|277.9|277.6|277.4|278|277.9|277.6|277.4|51482
1620200300000|2021-05-05 07:38:20||277.5||277.5||277.5||277.5|1750
1620200310000|2021-05-05 07:38:30|277.7|277.6|277.7|277.5|277.8|277.6|277.6|277.5|17433
1620200320000|2021-05-05 07:38:40|277.8|277.6|277.8|277.6|277.8|277.7|277.7|277.6|12054
1620200330000|2021-05-05 07:38:50|277.9|277.7|278|277.8|278|277.8|277.9|277.7|9031
1620200340000|2021-05-05 07:39:00||277.9||277.9||277.9||277.9|400
1620200350000|2021-05-05 07:39:10|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|8076
1620200360000|2021-05-05 07:39:20||277.8||277.8||277.8||277.8|0
1620200370000|2021-05-05 07:39:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|874
1620200380000|2021-05-05 07:39:40||277.6||277.6||277.6||277.6|0
1620200390000|2021-05-05 07:39:50|277.7||277.7||277.7||277.7||0
1620200430000|2021-05-05 07:40:30|277.8|277.7|277.6|277.5|277.8|277.7|277.6|277.5|5289
1620200440000|2021-05-05 07:40:40||277.4||277.4||277.4||277.4|0
1620200450000|2021-05-05 07:40:50|277.5||277.5||277.6||277.5||1355
1620200470000|2021-05-05 07:41:10||277.3||277.3||277.3||277.3|0
1620200520000|2021-05-05 07:42:00|277.4|277.2|277.3|277.2|277.4|277.2|277.3|277.1|3843
1620200540000|2021-05-05 07:42:20|277.4|277.3|277.4|277.2|277.4|277.3|277.3|277.2|14632
1620200560000|2021-05-05 07:42:40||277.3||277.3||277.3||277.3|0
1620200580000|2021-05-05 07:43:00||277.2||277.2||277.2||277.2|4538
1620200600000|2021-05-05 07:43:20||277.3||277.3||277.3||277.3|0
1620200610000|2021-05-05 07:43:30|277.5|277.4|277.5|277.4|277.5|277.4|277.4|277.3|17395
1620200640000|2021-05-05 07:44:00|277.6|277.5|277.6|277.4|277.6|277.5|277.6|277.4|102711
1620200650000|2021-05-05 07:44:10|277.7|277.5|277.6|277.5|277.7|277.6|277.5|277.4|19030
1620200670000|2021-05-05 07:44:30|277.5|277.4|277.4|277.2|277.5|277.4|277.4|277.2|5291
1620200700000|2021-05-05 07:45:00|277.5|277.3|277.7|277.5|277.7|277.5|277.5|277.2|6578
1620200710000|2021-05-05 07:45:10|277.6||277.6||277.6||277.6||0
1620200730000|2021-05-05 07:45:30|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.3|41469
1620200740000|2021-05-05 07:45:40|277.7||277.7||277.7||277.7||1000
1620200760000|2021-05-05 07:46:00|277.6|277.4|277.5|277.3|277.6|277.4|277.5|277.3|6262
1620200780000|2021-05-05 07:46:20||277.4||277.3||277.4||277.3|1247
1620200810000|2021-05-05 07:46:50|277.4||277.4||277.4||277.4||5000
1620200820000|2021-05-05 07:47:00|||||||||214
1620200830000|2021-05-05 07:47:10||277.2||277.2||277.2||277.2|0
1620200850000|2021-05-05 07:47:30|277.3|277.1|277.2|277.1|277.4|277.2|277.1|277|44163
1620200870000|2021-05-05 07:47:50|277.3||277.2||277.3||277.2||9210
1620200880000|2021-05-05 07:48:00|277.3|277.2|277.4|277.2|277.4|277.2|277.2|277.2|0
1620200890000|2021-05-05 07:48:10|277.3||277.3||277.3||277.3||0
1620200910000|2021-05-05 07:48:30|||||||||2000
1620200920000|2021-05-05 07:48:40|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|3069
1620200930000|2021-05-05 07:48:50|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|1608
1620200980000|2021-05-05 07:49:40|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1620200990000|2021-05-05 07:49:50|277.7||277.7||277.7||277.7||0
1620201000000|2021-05-05 07:50:00|277.6|277.4|277.5|277.4|277.6|277.4|277.5|277.4|1291
1620201010000|2021-05-05 07:50:10|||||||||107
1620201020000|2021-05-05 07:50:20|277.6|277.5|277.6|277.5|277.7|277.5|277.6|277.5|6231
1620201030000|2021-05-05 07:50:30|||||||||300
1620201040000|2021-05-05 07:50:40|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|3642
1620201070000|2021-05-05 07:51:10|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.4|8097
1620201080000|2021-05-05 07:51:20|277.5|277.4|277.5|277.4|277.5|277.4|277.4|277.3|10794
1620201090000|2021-05-05 07:51:30||277.3||277.4||277.4||277.3|0
1620201100000|2021-05-05 07:51:40||277.3||277.3||277.3||277.3|0
1620201120000|2021-05-05 07:52:00|277.4|277.2|277.4|277.2|277.4|277.2|277.4|277.2|0
1620201140000|2021-05-05 07:52:20|277.3||277.3||277.3||277.3||0
1620201150000|2021-05-05 07:52:30|||||||||2090
1620201180000|2021-05-05 07:53:00|277.4|277.3|277.4|277.2|277.4|277.3|277.4|277.2|9294
1620201190000|2021-05-05 07:53:10|277.3|277.3|277.3|277.2|277.3|277.3|277.3|277.2|3013
1620201220000|2021-05-05 07:53:40|277.4|277.3|277.4|277.2|277.4|277.3|277.3|277.2|916
1620201230000|2021-05-05 07:53:50|277.5|277.3|277.5|277.3|277.5|277.3|277.5|277.3|0
1620201250000|2021-05-05 07:54:10|277.4|277.2|277.4|277.2|277.4|277.2|277.4|277.2|0
1620201290000|2021-05-05 07:54:50|277.3||277.3||277.3||277.3||0
1620201310000|2021-05-05 07:55:10|277.4||277.3||277.4||277.3||13291
1620201320000|2021-05-05 07:55:20|277.2|277.1|277.2|277.1|277.3|277.1|277.2|277.1|17641
1620201330000|2021-05-05 07:55:30|277.1|277|277.1|276.9|277.2|277|277|276.9|67265
1620201340000|2021-05-05 07:55:40|277||277||277||277||0
1620201350000|2021-05-05 07:55:50|276.9|276.8|277|276.9|277|276.9|276.9|276.8|22797
1620201360000|2021-05-05 07:56:00|276.9|276.8|276.9|276.8|277|276.9|276.9|276.8|7236
1620201380000|2021-05-05 07:56:20|277|276.9|277|276.9|277|276.9|277|276.9|12375
1620201400000|2021-05-05 07:56:40|277.1|277|277.1|276.9|277.1|277|277|276.9|6279
1620201410000|2021-05-05 07:56:50|277||277.1||277.1||277||33557
1620201430000|2021-05-05 07:57:10|277|277|277.1|277|277.1|277|277|277|30457
1620201440000|2021-05-05 07:57:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|15160
1620201460000|2021-05-05 07:57:40|277.1|277|277.1|277|277.1|277|277.1|277|6834
1620201490000|2021-05-05 07:58:10|||||||||10000
1620201540000|2021-05-05 07:59:00|277|276.9|277|276.9|277|276.9|277|276.9|17794
1620201560000|2021-05-05 07:59:20|276.9|276.8|277.1|277|277.1|277|276.9|276.8|6336
1620201570000|2021-05-05 07:59:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1620201580000|2021-05-05 07:59:40|277.1|277|277.1|277|277.1|277|277.1|277|50
1620201590000|2021-05-05 07:59:50|277.2||277.2||277.2||277.2||1263
1620201600000|2021-05-05 08:00:00|277.3|277.1|277.2|277.1|277.3|277.1|277.2|277.1|5925
1620201620000|2021-05-05 08:00:20|277.1|277|277.1|277|277.1|277|277.1|277|3929
1620201640000|2021-05-05 08:00:40|277.2|277.1|277.2|277.1|277.3|277.1|277.2|277.1|13285
1620201650000|2021-05-05 08:00:50|277.1|277|277.1|277|277.1|277|277.1|277|3231
1620201660000|2021-05-05 08:01:00|277.2|277.1|277.2|277.1|277.3|277.1|277.2|277|20568
1620201670000|2021-05-05 08:01:10||277||277||277||277|4482
1620201680000|2021-05-05 08:01:20|277.1|276.9|277.1|277|277.1|277|277.1|276.9|19516
1620201700000|2021-05-05 08:01:40|||||||||5000
1620201710000|2021-05-05 08:01:50|277|276.9|277|276.8|277|277|276.9|276.8|5772
1620201730000|2021-05-05 08:02:10|||||||||500
1620201740000|2021-05-05 08:02:20|276.9|276.9|277|276.9|277|276.9|276.9|276.8|2800
1620201760000|2021-05-05 08:02:40|277.1|277|277.1|277|277.2|277|277.1|277|13224
1620201770000|2021-05-05 08:02:50|277.2||277.2||277.2||277.2||2271
1620201780000|2021-05-05 08:03:00|277.1|276.9|277.1|276.9|277.1|277|277|276.9|18221
1620201790000|2021-05-05 08:03:10|277.2|277|277.1|277|277.2|277|277.1|277|6706
1620201800000|2021-05-05 08:03:20|277.2|277.1|277.2|277|277.2|277.1|277.1|277|1110
1620201810000|2021-05-05 08:03:30|277.1||277.1||277.1||277.1||0
1620201870000|2021-05-05 08:04:30|277|276.9|277|276.9|277|276.9|277|276.9|10877
1620201900000|2021-05-05 08:05:00|276.9|276.8|277.1|276.9|277.1|277|276.9|276.8|28203
1620201920000|2021-05-05 08:05:20||277||277||277||277|0
1620201940000|2021-05-05 08:05:40|||||||||2500
1620201990000|2021-05-05 08:06:30|||||||||1083
1620202000000|2021-05-05 08:06:40|277|276.9|277|276.9|277|276.9|277|276.9|6810
1620202010000|2021-05-05 08:06:50|||||||||1663
1620202030000|2021-05-05 08:07:10|||||||||126
1620202060000|2021-05-05 08:07:40||276.8||276.8||276.8||276.8|10768
1620202100000|2021-05-05 08:08:20|276.9||276.9||276.9||276.9||0
1620202130000|2021-05-05 08:08:50|||||||||2177
1620202150000|2021-05-05 08:09:10|277|276.9|277|276.9|277|276.9|277|276.9|2878
1620202190000|2021-05-05 08:09:50|||||||||5401
1620202200000|2021-05-05 08:10:00|277.1||277||277.1||277||3601
1620202210000|2021-05-05 08:10:10|277.1|277|277.1|277|277.1|277|277.1|277|1544
1620202220000|2021-05-05 08:10:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|5325
1620202270000|2021-05-05 08:11:10|277.1|277|277.2|277|277.2|277.1|277.1|277|121
1620202280000|2021-05-05 08:11:20|277.1||277.1||277.1||277.1||0
1620202340000|2021-05-05 08:12:20|277.2|277.1|277.1|277|277.2|277.1|277.1|277|3014
1620202350000|2021-05-05 08:12:30|277.2|277.1|277.2|277|277.2|277.1|277.1|277|2470
1620202380000|2021-05-05 08:13:00|277.1||277.1||277.1||277.1||0
1620202390000|2021-05-05 08:13:10|277.2|277.1|277.2|277|277.2|277.1|277.1|277|3119
1620202410000|2021-05-05 08:13:30|277.3|277.1|277.2|277.1|277.3|277.2|277.2|277.1|19389
1620202420000|2021-05-05 08:13:40|277.3|277.2|277.5|277.3|277.5|277.3|277.3|277.2|2874
1620202430000|2021-05-05 08:13:50|277.4||277.4||277.4||277.4||0
1620202440000|2021-05-05 08:14:00|277.5||277.4||277.5||277.4||1900
1620202450000|2021-05-05 08:14:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|4438
1620202470000|2021-05-05 08:14:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|2609
1620202480000|2021-05-05 08:14:40|277.3||277.3||277.3||277.3||2265
1620202490000|2021-05-05 08:14:50||277.2||277.1||277.2||277.1|0
1620202500000|2021-05-05 08:15:00||277.2||277.2||277.2||277.2|0
1620202510000|2021-05-05 08:15:10|277.2|277.1|277.3|277.1|277.3|277.1|277.2|277.1|6196
1620202540000|2021-05-05 08:15:40|277.1|277|277.1|277|277.1|277|277.1|277|9759
1620202570000|2021-05-05 08:16:10|277.2|277.1|277.1|277|277.2|277.1|277.1|277|38550
1620202580000|2021-05-05 08:16:20|277.2|277.1|277.1|277|277.2|277.1|277.1|277|12943
1620202600000|2021-05-05 08:16:40|277.2|277.1|277.1|277|277.2|277.1|277.1|277|24011
1620202620000|2021-05-05 08:17:00|277.2||277.2||277.2||277.2||900
1620202630000|2021-05-05 08:17:10|||||||||1800
1620202660000|2021-05-05 08:17:40|277.3|277.1|277.3|277.2|277.3|277.2|277.3|277|2841
1620202670000|2021-05-05 08:17:50|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|3805
1620202700000|2021-05-05 08:18:20|||||||||3600
1620202720000|2021-05-05 08:18:40|277.1|277|277.1|277|277.1|277|277.1|277|3480
1620202730000|2021-05-05 08:18:50|277.2||277.2||277.2||277.2||0
1620202740000|2021-05-05 08:19:00|277.1||277.1||277.1||277.1||0
1620202750000|2021-05-05 08:19:10|277.2||277.2||277.2||277.1||5723
1620202760000|2021-05-05 08:19:20|277.1||277.1||277.1||277.1||0
1620202770000|2021-05-05 08:19:30|277.2|277.1|277.2|277|277.2|277.1|277.2|277|4533
1620202790000|2021-05-05 08:19:50|277.1||277.1||277.1||277.1||0
1620202820000|2021-05-05 08:20:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|11397
1620202840000|2021-05-05 08:20:40|277.1|277|277.2|277|277.2|277|277.1|277|3165
1620202900000|2021-05-05 08:21:40|277.1||277.1||277.1||277.1||1250
1620202930000|2021-05-05 08:22:10|277.2|277.1|277.4|277.3|277.4|277.3|277.2|277.1|43809
1620202940000|2021-05-05 08:22:20|277.3|277.2|277.4|277.2|277.4|277.3|277.3|277.2|7615
1620202950000|2021-05-05 08:22:30|277.5|277.3|277.5|277.3|277.5|277.3|277.5|277.3|0
1620202960000|2021-05-05 08:22:40|277.4||277.4||277.4||277.4||3786
1620202990000|2021-05-05 08:23:10|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.3|6844
1620203000000|2021-05-05 08:23:20|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|7142
1620203010000|2021-05-05 08:23:30|277.5|277.5|277.6|277.5|277.6|277.5|277.5|277.4|4375
1620203030000|2021-05-05 08:23:50||277.4||277.4||277.4||277.4|8446
1620203060000|2021-05-05 08:24:20|277.5|277.3|277.5|277.4|277.5|277.4|277.5|277.3|13217
1620203070000|2021-05-05 08:24:30|||||||||20000
1620203080000|2021-05-05 08:24:40|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|2277
1620203150000|2021-05-05 08:25:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|14241
1620203200000|2021-05-05 08:26:40|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|19968
1620203290000|2021-05-05 08:28:10|||||||||2668
1620203370000|2021-05-05 08:29:30|||||||||100
1620203410000|2021-05-05 08:30:10|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|3642
1620203470000|2021-05-05 08:31:10|||||||||5000
1620203520000|2021-05-05 08:32:00|277.6|277.5|277.6|277.5|277.6|277.5|277.5|277.4|9271
1620203540000|2021-05-05 08:32:20|||||||||2500
1620203570000|2021-05-05 08:32:50|||||||||2000
1620203580000|2021-05-05 08:33:00|277.7||277.6||277.7||277.6||9818
1620203590000|2021-05-05 08:33:10|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|14666
1620203610000|2021-05-05 08:33:30|277.5|277.3|277.4|277.3|277.5|277.3|277.4|277.3|4572
1620203620000|2021-05-05 08:33:40|277.3|277.2|277.3|277.1|277.3|277.2|277.2|277.1|18746
1620203640000|2021-05-05 08:34:00|277.2|277.2|277.3|277.2|277.3|277.2|277.2|277.2|261
1620203690000|2021-05-05 08:34:50|277.4|277.3|277.3|277.2|277.4|277.3|277.3|277.2|19846
1620203700000|2021-05-05 08:35:00|||||||||100
1620203710000|2021-05-05 08:35:10|277.4|277.3|277.2|277.1|277.4|277.3|277.2|277.1|36059
1620203720000|2021-05-05 08:35:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.1|6113
1620203750000|2021-05-05 08:35:50|277.2|277.1|277.1|277|277.2|277.1|277.1|277|8462
1620203760000|2021-05-05 08:36:00|277.2|277.1|277.2|277|277.2|277.1|277.1|277|7405
1620203770000|2021-05-05 08:36:10|277.1||277.1||277.1||277.1||0
1620203830000|2021-05-05 08:37:10|||||||||2078
1620203840000|2021-05-05 08:37:20|277|276.9|277|276.8|277|276.9|276.9|276.8|64601
1620203850000|2021-05-05 08:37:30|276.9||276.9||276.9||276.9||0
1620203870000|2021-05-05 08:37:50|277|276.9|277|276.8|277|276.9|277|276.8|2328
1620203890000|2021-05-05 08:38:10|277.1|276.9|277|276.8|277.1|276.9|276.9|276.8|42746
1620203910000|2021-05-05 08:38:30|276.9||276.9||276.9||276.9||0
1620203940000|2021-05-05 08:39:00|277|276.9|277|276.9|277.1|276.9|276.9|276.8|46751
1620203950000|2021-05-05 08:39:10|277.1||277||277.1||277||24958
1620204040000|2021-05-05 08:40:40|276.9|276.8|277|276.9|277|276.9|276.9|276.8|33557
1620204140000|2021-05-05 08:42:20|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|65963
1620204180000|2021-05-05 08:43:00|276.9|276.8|277|276.9|277|276.9|276.9|276.8|35580
1620204190000|2021-05-05 08:43:10|277.1|277|277.1|277|277.1|277|277|277|23026
1620204210000|2021-05-05 08:43:30|277|276.9|277.1|277|277.1|277|277|276.9|9342
1620204230000|2021-05-05 08:43:50|277|276.9|277.1|276.9|277.1|276.9|277|276.9|12814
1620204260000|2021-05-05 08:44:20||277||277||277||277|0
1620204320000|2021-05-05 08:45:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|2891
1620204350000|2021-05-05 08:45:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|7048
1620204360000|2021-05-05 08:46:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|4325
1620204400000|2021-05-05 08:46:40|277.1|277|277.1|277|277.1|277|277.1|277|11317
1620204420000|2021-05-05 08:47:00|||||||||9532
1620204500000|2021-05-05 08:48:20|||||||||6000
1620204540000|2021-05-05 08:49:00|||||||||1500
1620204560000|2021-05-05 08:49:20|277.2|277.1|277.1|277|277.2|277.1|277.1|277|18064
1620204600000|2021-05-05 08:50:00|277|276.9|277|276.9|277|276.9|276.9|276.8|67258
1620204610000|2021-05-05 08:50:10|276.9|276.8|276.9|276.8|277|276.8|276.9|276.8|17849
1620204620000|2021-05-05 08:50:20|||||||||1677
1620204700000|2021-05-05 08:51:40|277|276.9|277|276.9|277.1|277|277|276.9|30226
1620204730000|2021-05-05 08:52:10|277.1||277||277.1||277||3894
1620204750000|2021-05-05 08:52:30|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|13362
1620204780000|2021-05-05 08:53:00|||||||||1495
1620204820000|2021-05-05 08:53:40|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|7190
1620204840000|2021-05-05 08:54:00|276.9|276.8|276.9|276.7|276.9|276.8|276.8|276.7|10358
1620204860000|2021-05-05 08:54:20|276.8||276.8||276.8||276.8||89
1620204910000|2021-05-05 08:55:10|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|36214
1620204930000|2021-05-05 08:55:30||276.5||276.6||276.6||276.5|15703
1620204970000|2021-05-05 08:56:10|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|19501
1620204990000|2021-05-05 08:56:30|276.9||276.8||276.9||276.8||0
1620205040000|2021-05-05 08:57:20|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|1651
1620205050000|2021-05-05 08:57:30|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.6|9920
1620205080000|2021-05-05 08:58:00|276.6|276.5|276.6|276.5|276.7|276.5|276.6|276.5|9020
1620205120000|2021-05-05 08:58:40|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|9868
1620205180000|2021-05-05 08:59:40|276.5|276.4|276.5|276.4|276.5|276.4|276.4|276.3|26255
1620205190000|2021-05-05 08:59:50||276.3||276.3||276.4||276.3|0
1620205200000|2021-05-05 09:00:00|276.4||276.4||276.5||276.4||2191
1620205220000|2021-05-05 09:00:20|276.3|276.2|276.4|276.2|276.4|276.3|276.3|276.2|10599
1620205230000|2021-05-05 09:00:30|276.3|276.3|276.3|276.2|276.4|276.3|276.2|276.1|37258
1620205240000|2021-05-05 09:00:40||276.1||276.1||276.1||276.1|0
1620205270000|2021-05-05 09:01:10||276.2||276.2||276.2||276.2|0
1620205290000|2021-05-05 09:01:30|276.2|276.1|276.3|276.1|276.3|276.1|276.2|276.1|640
1620205330000|2021-05-05 09:02:10|276.2||276.2||276.2||276.2||4000
1620205340000|2021-05-05 09:02:20|276.1|276|276.1|276|276.1|276|276.1|276|6474
1620205370000|2021-05-05 09:02:50|||||||||93
1620205440000|2021-05-05 09:04:00|||||||||6000
1620205460000|2021-05-05 09:04:20|276.3|276.2|276.3|276.2|276.3|276.2|276.1|276|162779
1620205480000|2021-05-05 09:04:40|||||||||2136
1620205500000|2021-05-05 09:05:00|276.2|276.1|276.2|276.1|276.3|276.2|276.2|276.1|29633
1620205520000|2021-05-05 09:05:20|276.3|276.2|276.5|276.4|276.5|276.4|276.3|276.2|19458
1620205530000|2021-05-05 09:05:30|276.6||276.6||276.6||276.6||773
1620205540000|2021-05-05 09:05:40||276.5||276.4||276.5||276.4|0
1620205550000|2021-05-05 09:05:50||276.5||276.5||276.5||276.5|0
1620205560000|2021-05-05 09:06:00|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|547
1620205570000|2021-05-05 09:06:10|||||||||1000
1620205590000|2021-05-05 09:06:30|276.4|276.3|276.5|276.3|276.5|276.4|276.4|276.3|10368
1620205600000|2021-05-05 09:06:40|276.4||276.4||276.4||276.4||0
1620205610000|2021-05-05 09:06:50|||||||||75
1620205660000|2021-05-05 09:07:40|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.3|7353
1620205680000|2021-05-05 09:08:00|276.6|276.5|276.5|276.3|276.6|276.5|276.5|276.3|17367
1620205690000|2021-05-05 09:08:10|276.6|276.4|276.6|276.5|276.6|276.5|276.5|276.4|10380
1620205700000|2021-05-05 09:08:20|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|8056
1620205710000|2021-05-05 09:08:30|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.5|696
1620205730000|2021-05-05 09:08:50|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|5758
1620205840000|2021-05-05 09:10:40|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|7767
1620205850000|2021-05-05 09:10:50|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|15132
1620205870000|2021-05-05 09:11:10|||||||||6322
1620205890000|2021-05-05 09:11:30|276.7|276.4|276.7|276.6|276.7|276.6|276.7|276.4|24141
1620205900000|2021-05-05 09:11:40|276.6|276.5|276.6|276.5|276.7|276.6|276.6|276.5|39584
1620205910000|2021-05-05 09:11:50|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.3|47189
1620205920000|2021-05-05 09:12:00|276.5|276.4|276.5|276.4|276.6|276.4|276.5|276.4|26309
1620205930000|2021-05-05 09:12:10|276.6||276.6||276.6||276.5||0
1620205940000|2021-05-05 09:12:20|276.5||276.5||276.5||276.5||0
1620205950000|2021-05-05 09:12:30|276.6|276.5|276.6|276.5|276.6|276.5|276.5|276.5|15873
1620205980000|2021-05-05 09:13:00|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|8048
1620205990000|2021-05-05 09:13:10|276.7|276.6|276.7|276.6|276.8|276.6|276.6|276.5|6684
1620206000000|2021-05-05 09:13:20|276.8|276.5|276.7|276.5|276.8|276.5|276.6|276.5|25971
1620206010000|2021-05-05 09:13:30||276.6||276.6||276.6||276.6|0
1620206020000|2021-05-05 09:13:40|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.6|9065
1620206030000|2021-05-05 09:13:50|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.6|20107
1620206040000|2021-05-05 09:14:00|276.8||276.7||276.8||276.7||3406
1620206060000|2021-05-05 09:14:20|276.8|276.7|276.8|276.7|276.9|276.7|276.7|276.6|21865
1620206070000|2021-05-05 09:14:30|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|13684
1620206090000|2021-05-05 09:14:50|276.9|276.7|276.8|276.6|276.9|276.8|276.8|276.6|36073
1620206110000|2021-05-05 09:15:10|276.7|276.7|276.9|276.8|276.9|276.8|276.7|276.7|2774
1620206120000|2021-05-05 09:15:20|277|276.9|277|276.9|277|276.9|277|276.8|5382
1620206130000|2021-05-05 09:15:30|276.9|276.8|276.9|276.8|277|276.9|276.9|276.8|3647
1620206150000|2021-05-05 09:15:50|276.8|276.7|276.9|276.7|276.9|276.7|276.8|276.7|8531
1620206160000|2021-05-05 09:16:00||276.8||276.8||276.8||276.8|0
1620206180000|2021-05-05 09:16:20|276.8|276.7|276.9|276.7|276.9|276.8|276.8|276.7|2208
1620206210000|2021-05-05 09:16:50|||||||||76
1620206220000|2021-05-05 09:17:00|276.8|276.6|276.8|276.7|276.8|276.7|276.8|276.6|23426
1620206230000|2021-05-05 09:17:10|||||||||2000
1620206250000|2021-05-05 09:17:30|||||||||2374
1620206260000|2021-05-05 09:17:40|276.9|276.6|276.8|276.7|276.9|276.7|276.8|276.6|9001
1620206270000|2021-05-05 09:17:50|276.9||276.9||276.9||276.9||2000
1620206280000|2021-05-05 09:18:00|276.8||276.9||276.9||276.8||2000
1620206290000|2021-05-05 09:18:10|276.8||276.8||276.8||276.8||2000
1620206310000|2021-05-05 09:18:30|276.7|276.6|276.8|276.7|276.8|276.7|276.7|276.6|10745
1620206320000|2021-05-05 09:18:40|||||||||2000
1620206330000|2021-05-05 09:18:50|||||||||2144
1620206340000|2021-05-05 09:19:00|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|2000
1620206350000|2021-05-05 09:19:10|||||||||723
1620206360000|2021-05-05 09:19:20|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|24464
1620206370000|2021-05-05 09:19:30|||||||||2000
1620206380000|2021-05-05 09:19:40|||||||||2000
1620206410000|2021-05-05 09:20:10|||||||||22000
1620206420000|2021-05-05 09:20:20||276.4||276.5||276.5||276.4|4031
1620206430000|2021-05-05 09:20:30||276.4||276.5||276.5||276.4|0
1620206440000|2021-05-05 09:20:40|||||||||136
1620206450000|2021-05-05 09:20:50||276.4||276.5||276.5||276.4|2000
1620206460000|2021-05-05 09:21:00|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|3427
1620206470000|2021-05-05 09:21:10||276.4||276.5||276.5||276.4|2000
1620206480000|2021-05-05 09:21:20|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|7147
1620206490000|2021-05-05 09:21:30|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|1266
1620206500000|2021-05-05 09:21:40|||||||||7500
1620206510000|2021-05-05 09:21:50|||||||||529
1620206520000|2021-05-05 09:22:00|||||||||2000
1620206530000|2021-05-05 09:22:10|276.6|276.5|276.6|276.5|276.6|276.5|276.5|276.4|6823
1620206540000|2021-05-05 09:22:20||276.4||276.4||276.4||276.4|2000
1620206550000|2021-05-05 09:22:30|276.5||276.5||276.5||276.5||6764
1620206560000|2021-05-05 09:22:40|||||||||1501
1620206570000|2021-05-05 09:22:50|276.6|276.5|276.6|276.4|276.6|276.5|276.6|276.4|0
1620206580000|2021-05-05 09:23:00|276.5|276.5|276.6|276.5|276.6|276.5|276.5|276.5|15620
1620206590000|2021-05-05 09:23:10||276.4||276.5||276.5||276.4|1250
1620206600000|2021-05-05 09:23:20|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|3164
1620206610000|2021-05-05 09:23:30|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|2913
1620206620000|2021-05-05 09:23:40|||||||||2000
1620206630000|2021-05-05 09:23:50|276.7|276.6|276.7|276.6|276.7|276.6|276.6|276.5|2000
1620206640000|2021-05-05 09:24:00|276.6|276.5|276.7|276.6|276.7|276.6|276.6|276.5|3286
1620206660000|2021-05-05 09:24:20|276.8|276.7|276.9|276.7|276.9|276.7|276.8|276.7|19961
1620206670000|2021-05-05 09:24:30||276.8||276.8||276.8||276.8|0
1620206680000|2021-05-05 09:24:40||276.7||276.8||276.8||276.7|1308
1620206700000|2021-05-05 09:25:00|||||||||1300
1620206720000|2021-05-05 09:25:20|277|276.9|277.3|277.1|277.3|277.1|277|276.9|12997
1620206770000|2021-05-05 09:26:10|277.2|277.2|277.5|277.3|277.5|277.3|277.2|277.2|7933
1620206810000|2021-05-05 09:26:50|277.6|277.4|277.6|277.5|277.6|277.5|277.6|277.4|4205
1620206820000|2021-05-05 09:27:00|277.7|277.6|277.7|277.5|277.7|277.6|277.7|277.5|3410
1620206830000|2021-05-05 09:27:10|277.8|277.6|277.9|277.8|277.9|277.8|277.8|277.6|12212
1620206840000|2021-05-05 09:27:20|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|2186
1620206850000|2021-05-05 09:27:30||277.8||277.8||277.8||277.8|0
1620206860000|2021-05-05 09:27:40|278|277.9|277.8|277.7|278|277.9|277.8|277.7|11086
1620206880000|2021-05-05 09:28:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|4188
1620206890000|2021-05-05 09:28:10|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|5624
1620206900000|2021-05-05 09:28:20|277.8||277.7||277.8||277.7||3640
1620206910000|2021-05-05 09:28:30|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|1875
1620206920000|2021-05-05 09:28:40|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1620206960000|2021-05-05 09:29:20|||||||||500
1620206970000|2021-05-05 09:29:30|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|274
1620206980000|2021-05-05 09:29:40|278|277.9|278|277.9|278|277.9|278|277.9|21219
1620206990000|2021-05-05 09:29:50|278.1|278|278.3|278.2|278.4|278.3|278.1|278|130451
1620207000000|2021-05-05 09:30:00|278.4|278.3|278.3|278.1|278.4|278.3|278.3|278.1|10374
1620207010000|2021-05-05 09:30:10|278.2|278.2|278.3|278.2|278.4|278.2|278.2|278.2|5242
1620207020000|2021-05-05 09:30:20|278.2|278.1|278.3|278.1|278.3|278.1|278.1|277.9|16258
1620207030000|2021-05-05 09:30:30|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|0
1620207040000|2021-05-05 09:30:40|278.3||278.4||278.4||278.3||0
1620207060000|2021-05-05 09:31:00|278.3||278.3||278.3||278.3||0
1620207080000|2021-05-05 09:31:20|278.4|278.1|278.4|278.2|278.4|278.3|278.4|278.1|20655
1620207090000|2021-05-05 09:31:30||278.3||278.3||278.3||278.3|0
1620207110000|2021-05-05 09:31:50|278.3|278.2|278.2|278|278.4|278.2|278|277.8|31838
1620207120000|2021-05-05 09:32:00|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|1750
1620207140000|2021-05-05 09:32:20|278.2||278.2||278.2||278.2||0
1620207160000|2021-05-05 09:32:40|278.1|278|278.1|278|278.1|278|278.1|278|3002
1620207170000|2021-05-05 09:32:50|278|277.9|278.1|277.9|278.1|277.9|278|277.9|6965
1620207180000|2021-05-05 09:33:00|278|277.8|278|277.9|278.1|277.9|278|277.8|15244
1620207250000|2021-05-05 09:34:10|278.1|278|278.2|278|278.2|278|278.1|278|12389
1620207260000|2021-05-05 09:34:20||278.1||278||278.1||278|0
1620207270000|2021-05-05 09:34:30|278.1|277.9|278|277.8|278.1|277.9|277.9|277.7|11527
1620207280000|2021-05-05 09:34:40|277.9|277.7|277.8|277.6|277.9|277.7|277.7|277.6|37259
1620207290000|2021-05-05 09:34:50|277.7|277.5|277.7|277.5|277.7|277.6|277.6|277.5|31288
1620207300000|2021-05-05 09:35:00|277.6|277.6|277.6|277.5|277.6|277.6|277.6|277.4|8865
1620207310000|2021-05-05 09:35:10|277.5|277.4|277.6|277.4|277.7|277.5|277.5|277.4|8223
1620207320000|2021-05-05 09:35:20||277.5||277.5||277.5||277.5|0
1620207330000|2021-05-05 09:35:30|277.7||277.7||277.7||277.7||2645
1620207360000|2021-05-05 09:36:00|277.6|277.6|277.5|277.4|277.7|277.6|277.5|277.4|16308
1620207370000|2021-05-05 09:36:10|277.6|277.5|277.6|277.5|277.7|277.5|277.6|277.5|0
1620207380000|2021-05-05 09:36:20|277.5|277.4|277.5|277.4|277.6|277.5|277.5|277.4|11091
1620207400000|2021-05-05 09:36:40|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|16979
1620207410000|2021-05-05 09:36:50|277.4||277.4||277.4||277.4||0
1620207450000|2021-05-05 09:37:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.3|12533
1620207470000|2021-05-05 09:37:50|277.4|277.3|277.4|277.3|277.5|277.3|277.4|277.3|4707
1620207480000|2021-05-05 09:38:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1620207490000|2021-05-05 09:38:10|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|1750
1620207500000|2021-05-05 09:38:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1620207530000|2021-05-05 09:38:50|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|2932
1620207540000|2021-05-05 09:39:00|277.4||277.5||277.5||277.4||0
1620207560000|2021-05-05 09:39:20|277.4|277.4|277.5|277.3|277.5|277.4|277.4|277.3|5018
1620207590000|2021-05-05 09:39:50|277.4||277.5||277.5||277.4||1059
1620207610000|2021-05-05 09:40:10||277.4||277.3||277.4||277.3|0
1620207620000|2021-05-05 09:40:20||277.4||277.4||277.4||277.4|0
1620207640000|2021-05-05 09:40:40|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|5142
1620207650000|2021-05-05 09:40:50|277.6|277.5|277.7|277.5|277.7|277.5|277.6|277.5|65223
1620207660000|2021-05-05 09:41:00|277.6|277.4|277.5|277.4|277.6|277.5|277.5|277.4|17304
1620207670000|2021-05-05 09:41:10|277.6||277.6||277.6||277.6||0
1620207690000|2021-05-05 09:41:30|277.5||277.5||277.5||277.5||0
1620207750000|2021-05-05 09:42:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|23379
1620207760000|2021-05-05 09:42:40||277.2||277.3||277.3||277.2|500
1620207780000|2021-05-05 09:43:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|4765
1620207810000|2021-05-05 09:43:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|10312
1620207840000|2021-05-05 09:44:00|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|4236
1620207850000|2021-05-05 09:44:10|277.2||277.2||277.2||277.2||0
1620207890000|2021-05-05 09:44:50|||||||||1000
1620207900000|2021-05-05 09:45:00|||||||||5885
1620207910000|2021-05-05 09:45:10|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|2630
1620207920000|2021-05-05 09:45:20|277.2||277.2||277.2||277.2||1599
1620207940000|2021-05-05 09:45:40|277.1|277|277.2|277.1|277.2|277.1|277.1|277|21894
1620207950000|2021-05-05 09:45:50|277.1|277|277.1|277|277.1|277|277.1|277|7662
1620207960000|2021-05-05 09:46:00|||||||||2054
1620207990000|2021-05-05 09:46:30|||||||||535
1620208020000|2021-05-05 09:47:00|||||||||2970
1620208030000|2021-05-05 09:47:10|277.2|277.1|277.2|277.1|277.2|277.1|277.1|277|12203
1620208040000|2021-05-05 09:47:20|277.1|277|277.1|277|277.1|277|277.1|277|20000
1620208050000|2021-05-05 09:47:30|277.2|277.1|277.5|277.4|277.5|277.4|277.2|277.1|78614
1620208060000|2021-05-05 09:47:40|277.6|277.5|277.8|277.7|277.9|277.8|277.5|277.4|59181
1620208070000|2021-05-05 09:47:50|277.7|277.6|277.9|277.8|277.9|277.8|277.7|277.6|123502
1620208080000|2021-05-05 09:48:00|277.8|277.7|277.6|277.5|277.8|277.7|277.5|277.4|414768
1620208100000|2021-05-05 09:48:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|1262
1620208110000|2021-05-05 09:48:30|277.4|277.3|277.4|277.3|277.5|277.3|277.4|277.3|15774
1620208120000|2021-05-05 09:48:40|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|560
1620208150000|2021-05-05 09:49:10|||||||||1692
1620208160000|2021-05-05 09:49:20|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|48829
1620208170000|2021-05-05 09:49:30|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|2976
1620208190000|2021-05-05 09:49:50|277.6|277.5|277.6|277.5|277.6|277.5|277.5|277.4|18931
1620208200000|2021-05-05 09:50:00||277.4||277.4||277.4||277.4|1892
1620208220000|2021-05-05 09:50:20||277.5||277.5||277.5||277.4|332
1620208260000|2021-05-05 09:51:00|||||||||20000
1620208270000|2021-05-05 09:51:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|1684
1620208280000|2021-05-05 09:51:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|3618
1620208290000|2021-05-05 09:51:30|277.5|277.4|277.5|277.3|277.5|277.4|277.5|277.3|14349
1620208310000|2021-05-05 09:51:50|277.4||277.4||277.4||277.4||0
1620208340000|2021-05-05 09:52:20|277.5|277.4|277.5|277.4|277.6|277.4|277.5|277.4|0
1620208350000|2021-05-05 09:52:30|277.6||277.6||277.6||277.6||0
1620208380000|2021-05-05 09:53:00|277.5|277.5|277.6|277.5|277.6|277.5|277.5|277.5|1605
1620208390000|2021-05-05 09:53:10|277.7||277.7||277.7||277.7||0
1620208400000|2021-05-05 09:53:20|277.6||277.6||277.6||277.6||1200
1620208410000|2021-05-05 09:53:30|277.7||277.7||277.7||277.7||1051
1620208420000|2021-05-05 09:53:40|277.6|277.4|277.5|277.4|277.6|277.4|277.5|277.4|13568
1620208450000|2021-05-05 09:54:10|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|7896
1620208460000|2021-05-05 09:54:20|277.3|277.1|277.2|277.1|277.3|277.2|277.2|277.1|99763
1620208470000|2021-05-05 09:54:30|277.3|277.2|277.4|277.2|277.4|277.2|277.3|277.2|23141
1620208500000|2021-05-05 09:55:00||277.3||277.3||277.3||277.3|1082
1620208510000|2021-05-05 09:55:10|277.5|277.4|277.5|277.3|277.5|277.4|277.5|277.3|2493
1620208520000|2021-05-05 09:55:20||277.4||277.4||277.4||277.3|1415
1620208540000|2021-05-05 09:55:40|277.4|277.3|277.5|277.3|277.5|277.4|277.4|277.3|17148
1620208570000|2021-05-05 09:56:10|277.4|277.2|277.3|277.2|277.4|277.2|277.3|277.2|14148
1620208660000|2021-05-05 09:57:40|||||||||20000
1620208690000|2021-05-05 09:58:10|277.2|277.1|277.3|277.1|277.3|277.2|277.2|277.1|8694
1620208700000|2021-05-05 09:58:20||277.2||277.2||277.2||277.2|0
1620208720000|2021-05-05 09:58:40|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|16524
1620208730000|2021-05-05 09:58:50|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|3013
1620208750000|2021-05-05 09:59:10|||||||||1090
1620208790000|2021-05-05 09:59:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|3013
1620208850000|2021-05-05 10:00:50|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|3542
1620208880000|2021-05-05 10:01:20|277.1|277|277.1|277|277.1|277|277.1|277|5502
1620208890000|2021-05-05 10:01:30|277.2||277.2||277.2||277.2||0
1620208910000|2021-05-05 10:01:50|277.1|277.1|277.2|277|277.2|277.1|277.1|277|2953
1620208950000|2021-05-05 10:02:30||277.1||277.1||277.1||277.1|0
1620208970000|2021-05-05 10:02:50|||||||||720
1620209000000|2021-05-05 10:03:20|277.1|277|277.2|277.1|277.2|277.1|277.1|277|5558
1620209020000|2021-05-05 10:03:40|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|14986
1620209030000|2021-05-05 10:03:50|277.5|277.2|277.4|277.3|277.5|277.4|277.4|277.2|55312
1620209040000|2021-05-05 10:04:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.3|5206
1620209050000|2021-05-05 10:04:10|277.4|277.3|277.5|277.3|277.5|277.4|277.4|277.3|4019
1620209060000|2021-05-05 10:04:20|277.4||277.5||277.5||277.4||0
1620209130000|2021-05-05 10:05:30|277.4||277.4||277.4||277.4||0
1620209140000|2021-05-05 10:05:40|277.5|277.2|277.3|277.2|277.5|277.2|277.3|277.2|7752
1620209160000|2021-05-05 10:06:00|277.4|277.3|277.4|277.2|277.4|277.3|277.4|277.2|1901
1620209190000|2021-05-05 10:06:30||277.3||277.3||277.3||277.3|0
1620209200000|2021-05-05 10:06:40|277.5|277.4|277.5|277.3|277.5|277.4|277.5|277.3|2246
1620209210000|2021-05-05 10:06:50|277.4|277.4|277.4|277.3|277.5|277.4|277.4|277.3|7417
1620209240000|2021-05-05 10:07:20|277.3|277.2|277.4|277.2|277.4|277.2|277.3|277.2|13879
1620209260000|2021-05-05 10:07:40|277.3||277.3||277.3||277.3||0
1620209280000|2021-05-05 10:08:00|277.2|277|277.3|277.2|277.3|277.2|277.2|277|132076
1620209300000|2021-05-05 10:08:20|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|4858
1620209310000|2021-05-05 10:08:30|277.4||277.3||277.4||277.3||0
1620209500000|2021-05-05 10:11:40|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|8233
1620209580000|2021-05-05 10:13:00|277.4|277.3|277.4|277.3|277.4|277.3|277.3|277.2|62985
1620209620000|2021-05-05 10:13:40|277.5||277.5||277.5||277.4||300
1620209630000|2021-05-05 10:13:50|277.4||277.4||277.4||277.4||0
1620209670000|2021-05-05 10:14:30|277.7|277.4|277.7|277.6|277.7|277.6|277.6|277.4|93822
1620209680000|2021-05-05 10:14:40|277.6|277.5|277.7|277.5|277.7|277.6|277.6|277.5|6315
1620209690000|2021-05-05 10:14:50|277.8|277.6|278|277.8|278|277.8|277.8|277.6|43219
1620209700000|2021-05-05 10:15:00|278.1|277.9|278.1|278|278.1|278|278.1|277.9|3070
1620209710000|2021-05-05 10:15:10|278.2|278.1|278|277.9|278.2|278.1|278|277.9|8283
1620209720000|2021-05-05 10:15:20|277.9|277.8|277.9|277.8|278|277.8|277.9|277.8|3728
1620209790000|2021-05-05 10:16:30|||||||||19559
1620209820000|2021-05-05 10:17:00|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|790
1620209830000|2021-05-05 10:17:10||277.8||277.7||277.8||277.7|3000
1620209840000|2021-05-05 10:17:20|277.8||277.8||277.8||277.8||0
1620209850000|2021-05-05 10:17:30|277.9|277.8|277.8|277.7|277.9|277.8|277.8|277.7|5930
1620209860000|2021-05-05 10:17:40|||||||||3956
1620209870000|2021-05-05 10:17:50|277.9|277.8|277.9|277.7|277.9|277.8|277.8|277.7|22055
1620209880000|2021-05-05 10:18:00|277.8|277.8|277.9|277.7|277.9|277.8|277.8|277.7|14206
1620209890000|2021-05-05 10:18:10|277.8|277.8|277.9|277.7|277.9|277.8|277.8|277.7|9323
1620209920000|2021-05-05 10:18:40|277.8||277.8||277.8||277.8||0
1620209950000|2021-05-05 10:19:10|||||||||9023
1620209960000|2021-05-05 10:19:20|||||||||100
1620209980000|2021-05-05 10:19:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|13302
1620210020000|2021-05-05 10:20:20|278||278||278||278||0
1620210040000|2021-05-05 10:20:40|277.9|277.7|277.9|277.8|278|277.8|277.9|277.7|7744
1620210050000|2021-05-05 10:20:50|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|6543
1620210070000|2021-05-05 10:21:10|278|277.8|277.9|277.8|278|277.9|277.8|277.7|13180
1620210080000|2021-05-05 10:21:20|||||||||300
1620210090000|2021-05-05 10:21:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1620210120000|2021-05-05 10:22:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|20916
1620210140000|2021-05-05 10:22:20|278|277.9|278|277.9|278|277.9|278|277.9|1436
1620210280000|2021-05-05 10:24:40|||||||||5000
1620210310000|2021-05-05 10:25:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|19690
1620210320000|2021-05-05 10:25:20|278|277.9|278.2|278.1|278.2|278.1|278|277.9|18738
1620210380000|2021-05-05 10:26:20|||||||||3500
1620210420000|2021-05-05 10:27:00|||||||||300
1620210500000|2021-05-05 10:28:20|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|0
1620210510000|2021-05-05 10:28:30|278.2|278|278.2|278|278.3|278.1|278.2|278|0
1620210520000|2021-05-05 10:28:40|278.3|278.1|278.2|278|278.3|278.1|278.2|278|0
1620210530000|2021-05-05 10:28:50|278.3|278.1|278.2|278|278.3|278.1|278.2|278|0
1620210560000|2021-05-05 10:29:20|278.3|278.1|278.4|278.1|278.5|278.2|278.3|278.1|0
1620210570000|2021-05-05 10:29:30|278.5|278.2|278.4|278.1|278.5|278.2|278.4|278.1|0
1620210580000|2021-05-05 10:29:40|278.5|278.2|278.4|278.2|278.5|278.2|278.4|278.2|0
1620210590000|2021-05-05 10:29:50|278.3|278.1|278.4|278.2|278.4|278.2|278.3|278.1|0
1620210600000|2021-05-05 10:30:00|278.5|278.1|278.5|278.2|278.5|278.2|278.5|278.1|0
1620210610000|2021-05-05 10:30:10|278.4|278.1|278.4|278.1|278.5|278.1|278.4|278.1|0
1620210640000|2021-05-05 10:30:40|278.6|278.2|278.6|278.3|278.7|278.4|278.6|278.2|452
1620210650000|2021-05-05 10:30:50|278.7|278.4|278.6|278.3|278.7|278.4|278.6|278.3|0
1620210670000|2021-05-05 10:31:10|278.7|278.5|278.6|278.4|278.7|278.5|278.6|278.4|427
1620210680000|2021-05-05 10:31:20|278.7|278.3|278.6|278.3|278.7|278.4|278.6|278.3|380
1620210690000|2021-05-05 10:31:30|278.7|278.4|278.5|278.2|278.7|278.4|278.5|278.2|185
1620210700000|2021-05-05 10:31:40|278.6|278.3|278.6|278.3|278.6|278.3|278.6|278.3|0
1620210720000|2021-05-05 10:32:00|278.5|278.2|278.5|278.2|278.6|278.3|278.5|278.2|1075
1620210730000|2021-05-05 10:32:10|278.6|278.3|278.6|278.3|278.6|278.3|278.6|278.3|0
1620210740000|2021-05-05 10:32:20|278.5|278.2|278.5|278.2|278.5|278.2|278.5|278.2|0
1620210750000|2021-05-05 10:32:30|278.6|278.3|278.5|278.2|278.6|278.3|278.5|278.2|0
1620210760000|2021-05-05 10:32:40|278.6|278.3|278.5|278.2|278.6|278.3|278.5|278.2|0
1620210770000|2021-05-05 10:32:50|278.6|278.3|278.6|278.3|278.6|278.3|278.6|278.3|0
1620210780000|2021-05-05 10:33:00|278.5|278.2|278.6|278.4|278.6|278.4|278.5|278.2|939
1620210790000|2021-05-05 10:33:10|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|0
1620210800000|2021-05-05 10:33:20|278.6|278.4|278.6|278.4|278.7|278.5|278.6|278.4|0
1620210810000|2021-05-05 10:33:30|278.7|278.5|278.6|278.3|278.7|278.5|278.6|278.3|0
1620210820000|2021-05-05 10:33:40|278.7|278.4|278.6|278.4|278.8|278.5|278.6|278.3|1016
1620210840000|2021-05-05 10:34:00|278.5|278.3|278.6|278.4|278.6|278.4|278.5|278.3|0
1620210850000|2021-05-05 10:34:10|278.5|278.3|278.6|278.4|278.6|278.4|278.5|278.3|0
1620210860000|2021-05-05 10:34:20|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|699
1620210880000|2021-05-05 10:34:40|278.7|278.4|278.7|278.4|278.7|278.4|278.7|278.4|0
1620210890000|2021-05-05 10:34:50|278.8|278.5|278.8|278.5|278.8|278.5|278.8|278.5|0
1620210900000|2021-05-05 10:35:00|278.7|278.4|278.6|278.4|278.7|278.4|278.6|278.4|0
1620210910000|2021-05-05 10:35:10|278.8|278.5|278.8|278.5|278.8|278.5|278.7|278.4|0
1620210930000|2021-05-05 10:35:30|278.7|278.4|278.7|278.4|278.7|278.4|278.7|278.4|0
1620210940000|2021-05-05 10:35:40|278.8|278.5|278.8|278.5|278.8|278.5|278.8|278.5|0
1620210950000|2021-05-05 10:35:50|278.7|278.4|278.7|278.4|278.8|278.5|278.7|278.4|1314
1620210960000|2021-05-05 10:36:00|278.8|278.5|278.7|278.4|278.8|278.5|278.7|278.4|999
1620210970000|2021-05-05 10:36:10|278.8|278.5|278.6|278.4|278.8|278.5|278.6|278.4|0
1620210990000|2021-05-05 10:36:30|278.7|278.5|278.7|278.4|278.7|278.5|278.6|278.4|0
1620211000000|2021-05-05 10:36:40|278.8|278.5|278.7|278.5|278.8|278.6|278.7|278.5|0
1620211010000|2021-05-05 10:36:50|278.8|278.6|278.7|278.5|278.8|278.6|278.7|278.5|0
1620211020000|2021-05-05 10:37:00|278.8|278.6|278.8|278.6|278.8|278.6|278.8|278.6|0
1620211030000|2021-05-05 10:37:10|278.7|278.5|278.7|278.5|278.8|278.6|278.7|278.5|34
1620211040000|2021-05-05 10:37:20|278.8|278.6|278.8|278.6|278.8|278.6|278.7|278.5|1500
1620211050000|2021-05-05 10:37:30|278.7|278.5|278.7|278.5|278.7|278.5|278.7|278.5|0
1620211060000|2021-05-05 10:37:40|278.8|278.6|278.8|278.6|278.8|278.6|278.7|278.5|0
1620211070000|2021-05-05 10:37:50|278.7|278.5|278.8|278.6|278.8|278.6|278.7|278.5|0
1620211080000|2021-05-05 10:38:00|278.9|278.5|278.9|278.6|278.9|278.6|278.9|278.5|0
1620211090000|2021-05-05 10:38:10|278.6|278.4|278.6|278.4|278.7|278.5|278.6|278.4|288
1620211100000|2021-05-05 10:38:20|278.7|278.6|278.9|278.6|278.9|278.6|278.7|278.6|0
1620211110000|2021-05-05 10:38:30|278.8|278.5|278.8|278.5|278.8|278.5|278.8|278.5|0
1620211120000|2021-05-05 10:38:40|278.9|278.6|278.7|278.5|278.9|278.6|278.7|278.5|0
1620211130000|2021-05-05 10:38:50|278.8|278.6|278.7|278.5|278.8|278.6|278.7|278.5|0
1620211140000|2021-05-05 10:39:00|278.8|278.6|278.9|278.7|278.9|278.7|278.8|278.6|14
1620211150000|2021-05-05 10:39:10|278.8|278.6|278.9|278.7|278.9|278.7|278.8|278.6|0
1620211160000|2021-05-05 10:39:20|278.8|278.6|278.9|278.7|278.9|278.7|278.8|278.6|1256
1620211170000|2021-05-05 10:39:30|278.8|278.6|278.8|278.6|278.9|278.7|278.8|278.6|0
1620211180000|2021-05-05 10:39:40|278.9|278.7|278.8|278.6|278.9|278.7|278.8|278.6|0
1620211190000|2021-05-05 10:39:50|278.9|278.7|278.8|278.6|278.9|278.7|278.8|278.6|0
1620211200000|2021-05-05 10:40:00|278.9|278.7|278.9|278.7|278.9|278.7|278.8|278.6|0
1620211210000|2021-05-05 10:40:10|278.8|278.6|278.9|278.6|278.9|278.7|278.8|278.6|0
1620211220000|2021-05-05 10:40:20|278.8|278.5|278.9|278.6|278.9|278.6|278.7|278.5|0
1620211230000|2021-05-05 10:40:30|278.8|278.5|278.7|278.5|278.8|278.6|278.7|278.5|0
1620211240000|2021-05-05 10:40:40|278.8|278.6|278.7|278.5|278.8|278.6|278.7|278.5|0
1620211250000|2021-05-05 10:40:50|278.8|278.6|278.8|278.6|278.8|278.6|278.8|278.6|0
1620211260000|2021-05-05 10:41:00|278.7|278.5|278.7|278.5|278.8|278.6|278.7|278.5|0
1620211270000|2021-05-05 10:41:10|278.8|278.6|278.7|278.5|278.8|278.6|278.7|278.5|0
1620211280000|2021-05-05 10:41:20|278.8|278.6|278.8|278.6|278.8|278.6|278.8|278.6|0
1620211290000|2021-05-05 10:41:30|279.1|278.9|279.1|278.9|279.1|278.9|279|278.8|616
1620211310000|2021-05-05 10:41:50|279|278.8|279.1|278.9|279.1|278.9|279|278.8|800
1620211320000|2021-05-05 10:42:00|279|278.8|279.1|278.9|279.1|278.9|279|278.8|0
1620211330000|2021-05-05 10:42:10|279|278.8|279.1|278.8|279.2|278.9|279|278.8|0
1620211340000|2021-05-05 10:42:20|279.2|278.9|279.1|278.9|279.2|278.9|279|278.8|0
1620211390000|2021-05-05 10:43:10|279|278.8|279.1|278.9|279.1|278.9|279|278.8|0
1620211400000|2021-05-05 10:43:20|279|278.8|279|278.8|279|278.8|279|278.8|0
1620211420000|2021-05-05 10:43:40|||||||||6157
1620211440000|2021-05-05 10:44:00|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|7773
1620211450000|2021-05-05 10:44:10|279||279||279||279||3530
1620211460000|2021-05-05 10:44:20||278.9||278.9||278.9||278.9|0
1620211500000|2021-05-05 10:45:00|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|5004
1620211600000|2021-05-05 10:46:40|||||||||1000
1620211610000|2021-05-05 10:46:50|||||||||1074
1620211690000|2021-05-05 10:48:10|278.8|278.7|278.8|278.7|278.9|278.7|278.8|278.7|15098
1620211720000|2021-05-05 10:48:40|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|1883
1620211760000|2021-05-05 10:49:20||278.8||278.8||278.8||278.8|0
1620211780000|2021-05-05 10:49:40|279|278.9|279|278.9|279|278.9|279|278.9|267
1620211790000|2021-05-05 10:49:50|279.1|279|279.1|279|279.1|279|279.1|278.9|16311
1620211810000|2021-05-05 10:50:10|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|3532
1620211840000|2021-05-05 10:50:40|279.3||279.3||279.3||279.3||0
1620211850000|2021-05-05 10:50:50|279.2||279.2||279.2||279.2||100
1620211870000|2021-05-05 10:51:10|279.3||279.3||279.3||279.3||0
1620211880000|2021-05-05 10:51:20|279.2||279.3||279.3||279.2||0
1620211890000|2021-05-05 10:51:30|279.2||279.2||279.3||279.2||0
1620211900000|2021-05-05 10:51:40|279.3||279.3||279.3||279.3||0
1620211910000|2021-05-05 10:51:50|279.2||279.3||279.3||279.2||20
1620211930000|2021-05-05 10:52:10|279.2||279.2||279.2||279.2||0
1620211950000|2021-05-05 10:52:30|279.3||279.3||279.3||279.2||965
1620211970000|2021-05-05 10:52:50|279.2||279.2||279.2||279.2||0
1620211990000|2021-05-05 10:53:10|279.3||279.3||279.3||279.3||0
1620212000000|2021-05-05 10:53:20|279.2|279.2|279.3|279.1|279.3|279.2|279.2|279.1|3855
1620212050000|2021-05-05 10:54:10|279.4|279.2|279.4|279.3|279.4|279.3|279.4|279.2|10808
1620212060000|2021-05-05 10:54:20|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|8561
1620212070000|2021-05-05 10:54:30|||||||||1
1620212140000|2021-05-05 10:55:40|||||||||4000
1620212160000|2021-05-05 10:56:00|279.2|279.1|279.2|279.1|279.3|279.2|279.2|279.1|14398
1620212170000|2021-05-05 10:56:10|||||||||136
1620212300000|2021-05-05 10:58:20|279.1|279|279|278.9|279.1|279|279|278.9|17900
1620212310000|2021-05-05 10:58:30|||||||||4436
1620212330000|2021-05-05 10:58:50|||||||||300
1620212420000|2021-05-05 11:00:20|279.1|279|279.1|278.9|279.1|279|279.1|278.9|1892
1620212440000|2021-05-05 11:00:40|279||279.1||279.1||279||10000
1620212490000|2021-05-05 11:01:30|279||279||279||279||2668
1620212510000|2021-05-05 11:01:50|279.1||279.1||279.1||279.1||4529
1620212530000|2021-05-05 11:02:10|279||279||279||279||0
1620212550000|2021-05-05 11:02:30|||||||||6
1620212570000|2021-05-05 11:02:50|||||||||8
1620212630000|2021-05-05 11:03:50|279.1|279|279.1|278.9|279.1|279|279.1|278.9|7658
1620212640000|2021-05-05 11:04:00|279||279.1||279.1||279||1750
1620212680000|2021-05-05 11:04:40|279|279|279.1|279|279.1|279|279|279|1255
1620212690000|2021-05-05 11:04:50|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|4549
1620212730000|2021-05-05 11:05:30|279.3||279.2||279.3||279.2||22574
1620212770000|2021-05-05 11:06:10|||||||||5300
1620212890000|2021-05-05 11:08:10|279.1|279|279.2|279.1|279.2|279.1|279.1|279|19400
1620212950000|2021-05-05 11:09:10|||||||||100
1620212960000|2021-05-05 11:09:20|279.1|279|279.2|279|279.2|279|279.1|279|2158
1620212970000|2021-05-05 11:09:30||279.1||279.1||279.1||279.1|0
1620212980000|2021-05-05 11:09:40|||||||||4553
1620213000000|2021-05-05 11:10:00||279||279||279||279|0
1620213020000|2021-05-05 11:10:20||279.1||279.1||279.1||279.1|0
1620213040000|2021-05-05 11:10:40||279||279||279||279|0
1620213070000|2021-05-05 11:11:10||279.1||279.1||279.1||279.1|0
1620213080000|2021-05-05 11:11:20|||||||||10000
1620213170000|2021-05-05 11:12:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|6330
1620213190000|2021-05-05 11:13:10|279.4||279.3||279.4||279.3||595
1620213220000|2021-05-05 11:13:40|279.4||279.4||279.4||279.4||0
1620213230000|2021-05-05 11:13:50|279.3||279.3||279.3||279.3||0
1620213390000|2021-05-05 11:16:30|||||||||300
1620213410000|2021-05-05 11:16:50|||||||||110
1620213430000|2021-05-05 11:17:10|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.2|4943
1620213580000|2021-05-05 11:19:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|7764
1620213660000|2021-05-05 11:21:00|279.6||279.5||279.6||279.5||10000
1620213710000|2021-05-05 11:21:50|||||||||200
1620213720000|2021-05-05 11:22:00|||||||||1988
1620213730000|2021-05-05 11:22:10|279.6||279.6||279.6||279.6||1359
1620213830000|2021-05-05 11:23:50||279.5||279.5||279.5||279.5|0
1620213840000|2021-05-05 11:24:00|279.7||279.7||279.7||279.7||0
1620213850000|2021-05-05 11:24:10||279.6||279.6||279.6||279.6|0
1620213920000|2021-05-05 11:25:20|||||||||7
1620213970000|2021-05-05 11:26:10|279.8||279.7||279.8||279.7||0
1620214050000|2021-05-05 11:27:30|279.8||279.8||279.8||279.8||3130
1620214060000|2021-05-05 11:27:40|279.7||279.7||279.7||279.7||0
1620214070000|2021-05-05 11:27:50|279.8||279.8||279.8||279.7||8101
1620214100000|2021-05-05 11:28:20|279.7||279.8||279.8||279.7||6259
1620214140000|2021-05-05 11:29:00|279.7||279.8||279.8||279.7||3176
1620214160000|2021-05-05 11:29:20||279.7||279.7||279.7||279.7|3466
1620214210000|2021-05-05 11:30:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|11753
1620214320000|2021-05-05 11:32:00|280||280||280||280||8041
1620214330000|2021-05-05 11:32:10|279.9||279.9||279.9||279.9||0
1620214360000|2021-05-05 11:32:40|280||280||280||280||0
1620214370000|2021-05-05 11:32:50|279.9||279.9||279.9||279.9||0
1620214390000|2021-05-05 11:33:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|26440
1620214430000|2021-05-05 11:33:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|12491
1620214480000|2021-05-05 11:34:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|5842
1620214490000|2021-05-05 11:34:50|||||||||1000
1620214500000|2021-05-05 11:35:00|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|7851
1620214510000|2021-05-05 11:35:10|279.9||279.9||279.9||279.9||0
1620214520000|2021-05-05 11:35:20||279.8||279.8||279.8||279.8|0
1620214640000|2021-05-05 11:37:20|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|650
1620214680000|2021-05-05 11:38:00|279.8|279.8|280|279.8|280|279.9|279.8|279.8|61800
1620214720000|2021-05-05 11:38:40|279.9||280||280||279.9||1464
1620214800000|2021-05-05 11:40:00|279.9||279.9||279.9||279.9||15624
1620214820000|2021-05-05 11:40:20|280|279.9|280|279.9|280|279.9|280|279.9|4089
1620214830000|2021-05-05 11:40:30|||||||||1000
1620214860000|2021-05-05 11:41:00|280.1|279.8|280|279.9|280.1|279.9|279.9|279.8|217173
1620214870000|2021-05-05 11:41:10|280.1||280||280.1||280||50898
1620214880000|2021-05-05 11:41:20|280.1||280||280.1||280||72303
1620214890000|2021-05-05 11:41:30|280.1|280|280.3|280.1|280.3|280.2|280|280|48539
1620214900000|2021-05-05 11:41:40||280.2||280.2||280.2||280.2|3367
1620214910000|2021-05-05 11:41:50|280.4|280.3|280.4|280.3|280.4|280.3|280.3|280.2|24410
1620214920000|2021-05-05 11:42:00|280.5|280.4|280.5|280.3|280.5|280.4|280.5|280.3|12703
1620214960000|2021-05-05 11:42:40|280.6|280.4|280.6|280.4|280.6|280.4|280.5|280.4|3328
1620214970000|2021-05-05 11:42:50|280.5||280.6||280.6||280.5||0
1620214980000|2021-05-05 11:43:00|280.5||280.6||280.6||280.5||10055
1620214990000|2021-05-05 11:43:10|||||||||10
1620215010000|2021-05-05 11:43:30|280.5||280.5||280.5||280.5||0
1620215020000|2021-05-05 11:43:40|280.6|280.5|280.6|280.5|280.7|280.5|280.6|280.5|1245
1620215030000|2021-05-05 11:43:50|280.7|280.6|280.7|280.5|280.7|280.6|280.7|280.5|0
1620215050000|2021-05-05 11:44:10|280.6|280.4|280.5|280.4|280.6|280.4|280.5|280.4|29063
1620215060000|2021-05-05 11:44:20|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|6672
1620215070000|2021-05-05 11:44:30||280.4||280.4||280.4||280.4|0
1620215080000|2021-05-05 11:44:40|280.5||280.6||280.6||280.5||5000
1620215140000|2021-05-05 11:45:40|280.7|280.5|280.7|280.6|280.7|280.6|280.7|280.5|20650
1620215150000|2021-05-05 11:45:50|280.8||280.7||280.8||280.7||0
1620215160000|2021-05-05 11:46:00|||||||||1000
1620215180000|2021-05-05 11:46:20|||||||||1480
1620215200000|2021-05-05 11:46:40|280.8|280.7|280.8|280.6|280.8|280.7|280.7|280.6|4655
1620215230000|2021-05-05 11:47:10|280.7||280.8||280.8||280.7||15000
1620215240000|2021-05-05 11:47:20|280.7||280.8||280.8||280.7||2000
1620215310000|2021-05-05 11:48:30||280.7||280.7||280.7||280.7|0
1620215320000|2021-05-05 11:48:40||280.6||280.6||280.6||280.6|0
1620215340000|2021-05-05 11:49:00|280.7||280.7||280.7||280.7||125
1620215350000|2021-05-05 11:49:10|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|5935
1620215380000|2021-05-05 11:49:40|||||||||1069
1620215400000|2021-05-05 11:50:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|11322
1620215430000|2021-05-05 11:50:30|280.7|280.6|280.8|280.6|280.8|280.6|280.7|280.6|2508
1620215460000|2021-05-05 11:51:00|280.7|280.7|280.8|280.7|280.8|280.7|280.7|280.7|5864
1620215470000|2021-05-05 11:51:10||280.6||280.6||280.6||280.6|0
1620215490000|2021-05-05 11:51:30||280.7||280.7||280.7||280.7|0
1620215520000|2021-05-05 11:52:00|280.7|280.6|280.8|280.6|280.8|280.6|280.7|280.6|0
1620215560000|2021-05-05 11:52:40||280.7||280.7||280.7||280.7|0
1620215600000|2021-05-05 11:53:20|||||||||400
1620215670000|2021-05-05 11:54:30|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|51924
1620215690000|2021-05-05 11:54:50|||||||||2127
1620215700000|2021-05-05 11:55:00|281|280.9|281|280.9|281|280.9|281|280.9|25521
1620215760000|2021-05-05 11:56:00|281.1|281|281.2|281.1|281.2|281.1|281.1|281|23265
1620215770000|2021-05-05 11:56:10|281.1|281|281.1|281|281.2|281|281.1|281|1319
1620215780000|2021-05-05 11:56:20|281|280.9|281|280.9|281|280.9|281|280.9|11851
1620215820000|2021-05-05 11:57:00|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|10731
1620215830000|2021-05-05 11:57:10|281|280.9|281|280.9|281|280.9|281|280.8|1750
1620215840000|2021-05-05 11:57:20|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|2
1620215880000|2021-05-05 11:58:00|281|280.9|281|280.9|281|280.9|281|280.9|1246
1620215920000|2021-05-05 11:58:40|||||||||100
1620215940000|2021-05-05 11:59:00|280.9|280.8|281|280.9|281|280.9|280.9|280.8|4390
1620216000000|2021-05-05 12:00:00|||||||||475
1620216040000|2021-05-05 12:00:40|281.1|281|281.1|281|281.1|281|281.1|281|5481
1620216060000|2021-05-05 12:01:00|||||||||6160
1620216100000|2021-05-05 12:01:40|281|280.9|281.1|281|281.1|281|281|280.9|28576
1620216140000|2021-05-05 12:02:20|281|280.9|281|280.9|281|280.9|281|280.9|4315
1620216160000|2021-05-05 12:02:40|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|7617
1620216170000|2021-05-05 12:02:50|280.8|280.7|280.8|280.7|280.9|280.7|280.8|280.7|6163
1620216180000|2021-05-05 12:03:00|280.9|280.8|280.9|280.7|280.9|280.8|280.9|280.7|1247
1620216200000|2021-05-05 12:03:20|280.8||280.9||280.9||280.8||0
1620216210000|2021-05-05 12:03:30||280.8||280.8||280.8||280.8|0
1620216220000|2021-05-05 12:03:40|280.8|280.7|280.8|280.7|280.9|280.7|280.8|280.7|451
1620216290000|2021-05-05 12:04:50|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|1247
1620216310000|2021-05-05 12:05:10|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|1652
1620216320000|2021-05-05 12:05:20|280.9||280.9||280.9||280.9||0
1620216330000|2021-05-05 12:05:30|280.8||280.9||280.9||280.8||0
1620216360000|2021-05-05 12:06:00|280.8||280.9||280.9||280.8||0
1620216370000|2021-05-05 12:06:10|280.8||280.9||280.9||280.8||1000
1620216380000|2021-05-05 12:06:20|280.8||280.8||280.8||280.8||4000
1620216400000|2021-05-05 12:06:40|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|14558
1620216410000|2021-05-05 12:06:50|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|7916
1620216460000|2021-05-05 12:07:40|||||||||400
1620216540000|2021-05-05 12:09:00|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.5|5875
1620216570000|2021-05-05 12:09:30|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|6506
1620216580000|2021-05-05 12:09:40|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|8117
1620216590000|2021-05-05 12:09:50|280.4||280.4||280.4||280.4||0
1620216600000|2021-05-05 12:10:00|||||||||5000
1620216630000|2021-05-05 12:10:30|280.3|280.2|280.4|280.2|280.4|280.2|280.3|280.2|2483
1620216640000|2021-05-05 12:10:40|280.3||280.3||280.3||280.3||0
1620216660000|2021-05-05 12:11:00|280.4|280.3|280.3|280.1|280.4|280.3|280.3|280.1|16686
1620216710000|2021-05-05 12:11:50|||||||||40
1620216760000|2021-05-05 12:12:40|280.2|280.2|280.2|280.1|280.2|280.2|280.1|280|9401
1620216770000|2021-05-05 12:12:50|||||||||5000
1620216820000|2021-05-05 12:13:40|280.1|280|280.2|280|280.2|280|280.1|280|4000
1620216840000|2021-05-05 12:14:00|280.1||280.2||280.2||280.1||0
1620216850000|2021-05-05 12:14:10|280.1||280.1||280.2||280.1||0
1620216870000|2021-05-05 12:14:30|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280.1|1848
1620216920000|2021-05-05 12:15:20|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|299
1620216930000|2021-05-05 12:15:30|280.3||280.4||280.4||280.3||1750
1620216950000|2021-05-05 12:15:50|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|798
1620217000000|2021-05-05 12:16:40|280.4||280.4||280.4||280.4||0
1620217030000|2021-05-05 12:17:10|280.5||280.5||280.5||280.5||1000
1620217060000|2021-05-05 12:17:40|280.4||280.4||280.5||280.4||0
1620217070000|2021-05-05 12:17:50|280.5||280.5||280.5||280.4||0
1620217090000|2021-05-05 12:18:10|280.4||280.5||280.5||280.4||0
1620217190000|2021-05-05 12:19:50|280.6|280.4|280.7|280.5|280.7|280.6|280.6|280.4|11486
1620217200000|2021-05-05 12:20:00|280.6||280.7||280.7||280.6||0
1620217210000|2021-05-05 12:20:10||280.6||280.6||280.6||280.6|0
1620217220000|2021-05-05 12:20:20|280.8||280.8||280.8||280.8||1333
1620217240000|2021-05-05 12:20:40||280.7||280.7||280.7||280.7|0
1620217290000|2021-05-05 12:21:30|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|18107
1620217300000|2021-05-05 12:21:40|280.9||280.9||280.9||280.9||3313
1620217330000|2021-05-05 12:22:10|280.8||280.8||280.8||280.8||0
1620217340000|2021-05-05 12:22:20|280.7|280.6|280.7|280.6|280.8|280.6|280.7|280.6|2198
1620217350000|2021-05-05 12:22:30|280.8||280.8||280.8||280.8||13400
1620217390000|2021-05-05 12:23:10|280.7||280.7||280.7||280.7||1725
1620217400000|2021-05-05 12:23:20|280.8|280.7|280.7|280.6|280.8|280.7|280.7|280.6|3508
1620217410000|2021-05-05 12:23:30|280.6|280.5|280.5|280.3|280.6|280.5|280.3|280.1|122286
1620217420000|2021-05-05 12:23:40|280.4|280.4|280.4|280.3|280.5|280.4|280.4|280.3|0
1620217440000|2021-05-05 12:24:00|280.5||280.5||280.5||280.5||747
1620217450000|2021-05-05 12:24:10||280.4||280.4||280.4||280.4|0
1620217470000|2021-05-05 12:24:30|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|4861
1620217480000|2021-05-05 12:24:40|280.5|280.4|280.6|280.4|280.6|280.4|280.5|280.4|1982
1620217490000|2021-05-05 12:24:50|280.5|280.2|280.3|280.2|280.5|280.2|280.3|280.2|96256
1620217500000|2021-05-05 12:25:00||280.1||280.1||280.1||280.1|0
1620217520000|2021-05-05 12:25:20|280.2|280.2|280.4|280.2|280.4|280.2|280.2|280.2|7656
1620217530000|2021-05-05 12:25:30|280.3||280.4||280.4||280.3||0
1620217540000|2021-05-05 12:25:40|280.3||280.3||280.3||280.3||0
1620217550000|2021-05-05 12:25:50|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280.1|401
1620217570000|2021-05-05 12:26:10|280.2||280.2||280.2||280.2||0
1620217620000|2021-05-05 12:27:00|||||||||933
1620217630000|2021-05-05 12:27:10|280.1|280|280.1|280|280.1|280|280.1|280|1433
1620217640000|2021-05-05 12:27:20|||||||||2871
1620217650000|2021-05-05 12:27:30|280.2||280.2||280.2||280.2||1935
1620217670000|2021-05-05 12:27:50|280.1||280.1||280.1||280.1||0
1620217710000|2021-05-05 12:28:30|||||||||1000
1620217720000|2021-05-05 12:28:40|280.2||280.1||280.2||280.1||0
1620217740000|2021-05-05 12:29:00|280.2||280.2||280.2||280.2||0
1620217770000|2021-05-05 12:29:30|280.1|279.9|279.8|279.7|280.1|279.9|279.7|279.6|42436
1620217800000|2021-05-05 12:30:00|279.9|279.8|279.9|279.7|279.9|279.8|279.8|279.7|8444
1620217810000|2021-05-05 12:30:10|279.8||279.8||279.8||279.8||0
1620217830000|2021-05-05 12:30:30|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|7637
1620217850000|2021-05-05 12:30:50|279.8|279.6|280|279.8|280|279.9|279.7|279.6|35622
1620217860000|2021-05-05 12:31:00|279.9||279.9||279.9||279.9||1034
1620217880000|2021-05-05 12:31:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|4192
1620217890000|2021-05-05 12:31:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|10000
1620217900000|2021-05-05 12:31:40|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|1478
1620217970000|2021-05-05 12:32:50||279.7||279.7||279.7||279.7|0
1620218000000|2021-05-05 12:33:20|279.8||279.8||279.9||279.8||1749
1620218050000|2021-05-05 12:34:10|||||||||2000
1620218060000|2021-05-05 12:34:20|279.9||279.9||279.9||279.9||4189
1620218070000|2021-05-05 12:34:30||279.8||279.7||279.8||279.7|1750
1620218080000|2021-05-05 12:34:40|279.8||279.9||279.9||279.8||0
1620218100000|2021-05-05 12:35:00|279.8|279.6|279.7|279.5|279.8|279.6|279.7|279.5|13490
1620218110000|2021-05-05 12:35:10|279.8|279.6|279.7|279.5|279.8|279.6|279.7|279.5|5452
1620218120000|2021-05-05 12:35:20||279.6||279.5||279.6||279.5|0
1620218130000|2021-05-05 12:35:30||279.6||279.5||279.6||279.5|0
1620218160000|2021-05-05 12:36:00|279.6|279.6|279.6|279.5|279.6|279.6|279.6|279.5|5505
1620218170000|2021-05-05 12:36:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|16398
1620218190000|2021-05-05 12:36:30|279.8||279.8||279.8||279.8||6888
1620218200000|2021-05-05 12:36:40|279.7||279.7||279.7||279.7||0
1620218210000|2021-05-05 12:36:50|||||||||36
1620218230000|2021-05-05 12:37:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1383
1620218290000|2021-05-05 12:38:10|||||||||410
1620218310000|2021-05-05 12:38:30|||||||||1733
1620218320000|2021-05-05 12:38:40||279.6||279.7||279.7||279.6|0
1620218330000|2021-05-05 12:38:50|||||||||200
1620218360000|2021-05-05 12:39:20|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|5308
1620218470000|2021-05-05 12:41:10|||||||||1500
1620218570000|2021-05-05 12:42:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|7908
1620218580000|2021-05-05 12:43:00|279.8||279.8||279.8||279.8||0
1620218600000|2021-05-05 12:43:20||279.7||279.7||279.7||279.7|2608
1620218630000|2021-05-05 12:43:50|279.7|279.6|279.9|279.8|279.9|279.8|279.7|279.6|14036
1620218640000|2021-05-05 12:44:00|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|4048
1620218660000|2021-05-05 12:44:20|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|7184
1620218680000|2021-05-05 12:44:40|279.8|279.7|279.8|279.7|279.9|279.7|279.8|279.7|3453
1620218720000|2021-05-05 12:45:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|4526
1620218790000|2021-05-05 12:46:30|||||||||2906
1620218950000|2021-05-05 12:49:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|600
1620218970000|2021-05-05 12:49:30|||||||||2500
1620219000000|2021-05-05 12:50:00|279.9||279.8||279.9||279.8||3766
1620219170000|2021-05-05 12:52:50|||||||||32
1620219250000|2021-05-05 12:54:10|||||||||3000
1620219340000|2021-05-05 12:55:40|||||||||915
1620219530000|2021-05-05 12:58:50|||||||||10000
1620219590000|2021-05-05 12:59:50|||||||||6000
1620219660000|2021-05-05 13:01:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|35301
1620219760000|2021-05-05 13:02:40|||||||||80
1620219770000|2021-05-05 13:02:50|||||||||284
1620219890000|2021-05-05 13:04:50|||||||||850
1620219950000|2021-05-05 13:05:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|7655
1620220080000|2021-05-05 13:08:00|||||||||6059
1620220170000|2021-05-05 13:09:30|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|19299
1620220200000|2021-05-05 13:10:00|||||||||676
1620220210000|2021-05-05 13:10:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2488
1620220230000|2021-05-05 13:10:30||279.5||279.6||279.6||279.5|53896
1620220290000|2021-05-05 13:11:30|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|41084
1620220300000|2021-05-05 13:11:40|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|15407
1620220310000|2021-05-05 13:11:50||279.8||279.8||279.8||279.8|0
1620220380000|2021-05-05 13:13:00|||||||||1957
1620220410000|2021-05-05 13:13:30|279.8|279.7|279.8|279.7|279.9|279.7|279.8|279.7|4681
1620220440000|2021-05-05 13:14:00||279.6||279.6||279.6||279.6|2996
1620220460000|2021-05-05 13:14:20|279.7||279.7||279.7||279.7||0
1620220660000|2021-05-05 13:17:40|||||||||2778
1620220720000|2021-05-05 13:18:40||279.5||279.6||279.6||279.5|10109
1620220740000|2021-05-05 13:19:00|279.6|279.5|279.4|279.3|279.6|279.6|279.4|279.3|29666
1620220800000|2021-05-05 13:20:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|18347
1620220840000|2021-05-05 13:20:40|||||||||1050
1620220870000|2021-05-05 13:21:10|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|617
1620220900000|2021-05-05 13:21:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.1|6671
1620220910000|2021-05-05 13:21:50|279.2|279.1|279.3|279.1|279.3|279.2|279.2|279.1|4884
1620220980000|2021-05-05 13:23:00|279.2||279.3||279.3||279.2||3256
1620221000000|2021-05-05 13:23:20||279.2||279.2||279.2||279.2|1540
1620221020000|2021-05-05 13:23:40|279.4|279.3|279.4|279.2|279.5|279.3|279.4|279.2|2825
1620221040000|2021-05-05 13:24:00|279.3||279.3||279.3||279.3||0
1620221050000|2021-05-05 13:24:10|||||||||2408
1620221070000|2021-05-05 13:24:30|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|1549
1620221080000|2021-05-05 13:24:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|0
1620221100000|2021-05-05 13:25:00|279.4||279.3||279.4||279.3||0
1620221200000|2021-05-05 13:26:40|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|327
1620221210000|2021-05-05 13:26:50|||||||||750
1620221370000|2021-05-05 13:29:30|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|20487
1620221390000|2021-05-05 13:29:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|1486
1620221410000|2021-05-05 13:30:10|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|13804
1620221420000|2021-05-05 13:30:20|||||||||2051
1620221460000|2021-05-05 13:31:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|2794
1620221470000|2021-05-05 13:31:10|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|2139
1620221490000|2021-05-05 13:31:30|||||||||572
1620221530000|2021-05-05 13:32:10|279.3|279.2|279.3|279.1|279.3|279.2|279.3|279.1|5368
1620221540000|2021-05-05 13:32:20||279.2||279.1||279.2||279.1|0
1620221550000|2021-05-05 13:32:30|279.2|279.2|279.3|279.2|279.3|279.2|279.2|279.1|3269
1620221590000|2021-05-05 13:33:10|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|2110
1620221600000|2021-05-05 13:33:20|279.3||279.3||279.3||279.2||1254
1620221610000|2021-05-05 13:33:30|279.2|279.2|279.3|279.2|279.3|279.2|279.2|279.2|11783
1620221630000|2021-05-05 13:33:50|279.2|279.1|279.3|279.1|279.3|279.1|279.2|279.1|8594
1620221640000|2021-05-05 13:34:00||279.2||279.2||279.2||279.2|0
1620221650000|2021-05-05 13:34:10|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|6146
1620221660000|2021-05-05 13:34:20||279||279.1||279.1||279|5365
1620221690000|2021-05-05 13:34:50|279.3|279.2|279.3|279.1|279.3|279.2|279.2|279.1|31707
1620221700000|2021-05-05 13:35:00|279.2|279|279|278.9|279.2|279|279|278.9|33579
1620221710000|2021-05-05 13:35:10|||||||||4376
1620221740000|2021-05-05 13:35:40|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|6958
1620221750000|2021-05-05 13:35:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|986
1620221760000|2021-05-05 13:36:00||278.7||278.7||278.8||278.7|0
1620221770000|2021-05-05 13:36:10|278.8|278.6|279|278.8|279|278.8|278.8|278.6|20472
1620221780000|2021-05-05 13:36:20|278.9|278.9|278.9|278.8|279|278.9|278.9|278.8|7265
1620221790000|2021-05-05 13:36:30|279||279||279||279||4011
1620221800000|2021-05-05 13:36:40|278.9|278.9|279|278.8|279|278.9|278.9|278.8|1750
1620221830000|2021-05-05 13:37:10|278.9||279||279||278.9||0
1620221860000|2021-05-05 13:37:40||278.9||278.9||278.9||278.9|0
1620221880000|2021-05-05 13:38:00|279.1|279|279|278.9|279.1|279|279|278.9|7757
1620221910000|2021-05-05 13:38:30|279.1|279|279.1|279|279.1|279|279.1|279|2102
1620221950000|2021-05-05 13:39:10|279|278.9|279.1|279|279.1|279|279|278.9|8138
1620221960000|2021-05-05 13:39:20|279|278.9|278.9|278.8|279|278.9|278.9|278.8|13553
1620221970000|2021-05-05 13:39:30|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1620222000000|2021-05-05 13:40:00|||||||||4326
1620222030000|2021-05-05 13:40:30|278.9|278.8|278.9|278.8|279|278.9|278.9|278.8|7900
1620222050000|2021-05-05 13:40:50|279||279||279||278.9||0
1620222070000|2021-05-05 13:41:10||278.9||278.9||278.9||278.9|0
1620222090000|2021-05-05 13:41:30|278.9|278.8|279|278.8|279|278.8|278.9|278.8|7328
1620222110000|2021-05-05 13:41:50||278.9||278.9||278.9||278.9|0
1620222190000|2021-05-05 13:43:10|278.9|278.8|278.9|278.8|279|278.8|278.9|278.8|7528
1620222200000|2021-05-05 13:43:20|279|278.9|279|278.9|279|278.9|279|278.9|2870
1620222210000|2021-05-05 13:43:30|||||||||87
1620222220000|2021-05-05 13:43:40|||||||||1800
1620222250000|2021-05-05 13:44:10|||||||||2885
1620222280000|2021-05-05 13:44:40|279.1|279|279.1|279|279.1|279|279.1|279|13399
1620222340000|2021-05-05 13:45:40|279.2|279.1|279.3|279.1|279.3|279.1|279.2|279.1|3023
1620222360000|2021-05-05 13:46:00|279.2||279.3||279.3||279.2||0
1620222420000|2021-05-05 13:47:00||279.2||279.2||279.2||279.2|0
1620222450000|2021-05-05 13:47:30|279.4|279.3|279.5|279.3|279.5|279.3|279.3|279.2|3450
1620222460000|2021-05-05 13:47:40|279.4|279.4|279.4|279.3|279.5|279.4|279.4|279.3|7996
1620222490000|2021-05-05 13:48:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|2831
1620222510000|2021-05-05 13:48:30|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|3146
1620222540000|2021-05-05 13:49:00|||||||||400
1620222580000|2021-05-05 13:49:40|279.3|279.2|279.4|279.2|279.4|279.3|279.3|279.2|13841
1620222590000|2021-05-05 13:49:50|279.3|279.1|279.2|279.1|279.3|279.2|279.2|279.1|22481
1620222600000|2021-05-05 13:50:00|279.1|279|279.2|279|279.2|279|279.1|279|12317
1620222630000|2021-05-05 13:50:30|279.1||279.1||279.1||279.1||0
1620222640000|2021-05-05 13:50:40|279.2||279.2||279.2||279.2||0
1620222650000|2021-05-05 13:50:50|279.1|279.1|279.2|279|279.2|279.1|279.1|279|2590
1620222660000|2021-05-05 13:51:00|279.1|279.1|279.2|279.1|279.2|279.1|279.1|279.1|0
1620222670000|2021-05-05 13:51:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|8871
1620222720000|2021-05-05 13:52:00|279.4||279.3||279.4||279.3||0
1620222760000|2021-05-05 13:52:40|||||||||179
1620222820000|2021-05-05 13:53:40|279.4|279.3|279.4|279.3|279.4|279.3|279.3|279.2|8361
1620222850000|2021-05-05 13:54:10|||||||||8545
1620222910000|2021-05-05 13:55:10|||||||||1220
1620222960000|2021-05-05 13:56:00|||||||||500
1620223010000|2021-05-05 13:56:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|11923
1620223020000|2021-05-05 13:57:00|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|4783
1620223100000|2021-05-05 13:58:20|279.3||279.2||279.3||279.2||7702
1620223150000|2021-05-05 13:59:10|||||||||200
1620223170000|2021-05-05 13:59:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|5199
1620223200000|2021-05-05 14:00:00|279.4||279.4||279.4||279.4||1003
1620223220000|2021-05-05 14:00:20|279.3|279.1|279.3|279.1|279.3|279.1|279.2|279.1|10000
1620223230000|2021-05-05 14:00:30|279.4|279.2|279.3|279.2|279.4|279.2|279.3|279.2|1674
1620223240000|2021-05-05 14:00:40|||||||||1
1620223250000|2021-05-05 14:00:50|279.4||279.4||279.4||279.4||0
1620223260000|2021-05-05 14:01:00|279.5|279.3|279.5|279.3|279.5|279.4|279.4|279.3|2280
1620223320000|2021-05-05 14:02:00|279.4||279.4||279.4||279.4||1051
1620223350000|2021-05-05 14:02:30|||||||||1000
1620223380000|2021-05-05 14:03:00|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|11394
1620223430000|2021-05-05 14:03:50|279.5||279.6||279.6||279.5||0
1620223440000|2021-05-05 14:04:00|279.5|279.5|279.6|279.4|279.6|279.5|279.5|279.4|0
1620223460000|2021-05-05 14:04:20|279.5|279.5|279.6|279.5|279.6|279.5|279.5|279.4|22602
1620223480000|2021-05-05 14:04:40|279.7|279.6|279.7|279.5|279.7|279.6|279.6|279.5|8822
1620223490000|2021-05-05 14:04:50|279.6|279.6|279.7|279.6|279.7|279.6|279.6|279.5|10189
1620223500000|2021-05-05 14:05:00|279.6|279.5|279.7|279.5|279.7|279.6|279.6|279.5|4879
1620223550000|2021-05-05 14:05:50|279.6|279.6|279.7|279.6|279.7|279.6|279.6|279.6|15574
1620223560000|2021-05-05 14:06:00|279.6|279.5|279.7|279.5|279.7|279.5|279.6|279.5|4266
1620223570000|2021-05-05 14:06:10|279.6||279.7||279.7||279.6||0
1620223590000|2021-05-05 14:06:30|279.6||279.6||279.6||279.6||0
1620223620000|2021-05-05 14:07:00|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|21000
1620223640000|2021-05-05 14:07:20|||||||||12043
1620223650000|2021-05-05 14:07:30|279.7|279.4|279.7|279.5|279.7|279.5|279.7|279.4|0
1620223660000|2021-05-05 14:07:40|279.6|279.6|279.7|279.5|279.7|279.6|279.6|279.5|267
1620223670000|2021-05-05 14:07:50|279.6||279.6||279.6||279.6||0
1620223680000|2021-05-05 14:08:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|41
1620223730000|2021-05-05 14:08:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.4|4513
1620223740000|2021-05-05 14:09:00|||||||||923
1620223760000|2021-05-05 14:09:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|5512
1620223770000|2021-05-05 14:09:30|||||||||1500
1620223780000|2021-05-05 14:09:40|279.6|279.5|279.6|279.4|279.6|279.5|279.5|279.4|9122
1620223840000|2021-05-05 14:10:40|279.7|279.5|279.6|279.5|279.7|279.5|279.6|279.5|5786
1620223850000|2021-05-05 14:10:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|1252
1620223860000|2021-05-05 14:11:00|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|5107
1620223890000|2021-05-05 14:11:30|279.8||279.8||279.8||279.8||0
1620223910000|2021-05-05 14:11:50|279.7||279.7||279.7||279.7||250
1620223980000|2021-05-05 14:13:00|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|12204
1620224020000|2021-05-05 14:13:40|||||||||16905
1620224040000|2021-05-05 14:14:00|||||||||1165
1620224060000|2021-05-05 14:14:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|9541
1620224070000|2021-05-05 14:14:30|||||||||1106
1620224170000|2021-05-05 14:16:10|||||||||7139
1620224210000|2021-05-05 14:16:50|||||||||1119
1620224330000|2021-05-05 14:18:50|279.9|279.8|279.7|279.5|279.9|279.8|279.6|279.5|49455
1620224340000|2021-05-05 14:19:00|279.8|279.6|279.8|279.7|279.8|279.7|279.8|279.5|0
1620224370000|2021-05-05 14:19:30|||||||||1144
1620224390000|2021-05-05 14:19:50|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|32930
1620224400000|2021-05-05 14:20:00|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|8339
1620224420000|2021-05-05 14:20:20|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|40762
1620224450000|2021-05-05 14:20:50|279.7|279.6|279.7|279.5|279.7|279.6|279.5|279.4|59058
1620224460000|2021-05-05 14:21:00|279.6|279.6|279.7|279.6|279.7|279.6|279.6|279.6|3327
1620224490000|2021-05-05 14:21:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|16282
1620224500000|2021-05-05 14:21:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|13592
1620224520000|2021-05-05 14:22:00|||||||||20000
1620224530000|2021-05-05 14:22:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|57330
1620224550000|2021-05-05 14:22:30|279.7||279.6||279.7||279.6||0
1620224560000|2021-05-05 14:22:40|279.7||279.6||279.7||279.6||1424
1620224570000|2021-05-05 14:22:50|279.7||279.7||279.7||279.7||0
1620224580000|2021-05-05 14:23:00||279.6||279.6||279.6||279.6|50
1620224660000|2021-05-05 14:24:20|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|29309
1620224700000|2021-05-05 14:25:00|||||||||214
1620224710000|2021-05-05 14:25:10|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|35026
1620224720000|2021-05-05 14:25:20|||||||||11491
1620224750000|2021-05-05 14:25:50|279.6|279.5|279.6|279.4|279.6|279.5|279.5|279.4|21963
1620224760000|2021-05-05 14:26:00|279.5|279.3|279.4|279.3|279.5|279.3|279.4|279.3|19552
1620224770000|2021-05-05 14:26:10|279.5||279.4||279.5||279.4||0
1620224780000|2021-05-05 14:26:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|10931
1620224840000|2021-05-05 14:27:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|16244
1620224850000|2021-05-05 14:27:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|6503
1620224870000|2021-05-05 14:27:50||279.3||279.4||279.4||279.3|5316
1620224880000|2021-05-05 14:28:00|||||||||1077
1620224890000|2021-05-05 14:28:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.4|8571
1620224900000|2021-05-05 14:28:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|0
1620224930000|2021-05-05 14:28:50|279.4|279.3|279.4|279.3|279.5|279.3|279.4|279.3|6197
1620224940000|2021-05-05 14:29:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|21900
1620224950000|2021-05-05 14:29:10|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|7701
1620224960000|2021-05-05 14:29:20|||||||||9237
1620224970000|2021-05-05 14:29:30|279.2|279.1|279.2|279.1|279.3|279.1|279.1|278.9|58883
1620224980000|2021-05-05 14:29:40|||||||||1
1620224990000|2021-05-05 14:29:50|279.3||279.3||279.3||279.3||1254
1620225020000|2021-05-05 14:30:20|279.2||279.2||279.2||279.2||0
1620225030000|2021-05-05 14:30:30|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|8372
1620225050000|2021-05-05 14:30:50|279.1|279|279.1|279|279.1|279|279.1|279|11877
1620225090000|2021-05-05 14:31:30||278.9||279||279||278.9|4408
1620225150000|2021-05-05 14:32:30|279|278.9|279|278.9|279|279|279|278.9|15055
1620225160000|2021-05-05 14:32:40|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|10776
1620225210000|2021-05-05 14:33:30|279|278.7|278.7|278.6|279|278.7|278.7|278.6|38199
1620225240000|2021-05-05 14:34:00|278.8|278.7|278.8|278.7|278.9|278.7|278.8|278.6|4763
1620225260000|2021-05-05 14:34:20|||||||||500
1620225270000|2021-05-05 14:34:30|278.9|278.8|279|278.8|279|278.9|278.9|278.8|21697
1620225290000|2021-05-05 14:34:50|278.9||279||279||278.9||2819
1620225300000|2021-05-05 14:35:00|278.9||279||279||278.9||4904
1620225320000|2021-05-05 14:35:20|278.9||279||279||278.9||4956
1620225330000|2021-05-05 14:35:30|278.9|278.9|279|278.9|279|278.9|278.9|278.9|2886
1620225350000|2021-05-05 14:35:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|1752
1620225360000|2021-05-05 14:36:00|279||278.9||279||278.9||1264
1620225370000|2021-05-05 14:36:10|279||279||279||279||0
1620225380000|2021-05-05 14:36:20|278.9||278.9||278.9||278.9||300
1620225390000|2021-05-05 14:36:30|||||||||6837
1620225410000|2021-05-05 14:36:50|||||||||7990
1620225430000|2021-05-05 14:37:10|||||||||3014
1620225440000|2021-05-05 14:37:20|278.8|278.7|278.9|278.7|278.9|278.7|278.8|278.7|13397
1620225450000|2021-05-05 14:37:30|278.8||278.8||278.8||278.8||0
1620225460000|2021-05-05 14:37:40|278.7|278.6|278.7|278.6|278.8|278.7|278.7|278.6|38744
1620225470000|2021-05-05 14:37:50||278.5||278.5||278.5||278.5|9327
1620225480000|2021-05-05 14:38:00|278.6|278.4|278.6|278.4|278.6|278.4|278.5|278.4|16765
1620225500000|2021-05-05 14:38:20||278.5||278.5||278.5||278.5|0
1620225520000|2021-05-05 14:38:40|||||||||2
1620225530000|2021-05-05 14:38:50|||||||||4275
1620225560000|2021-05-05 14:39:20|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|8253
1620225580000|2021-05-05 14:39:40|||||||||1424
1620225600000|2021-05-05 14:40:00|278.8||278.8||278.8||278.8||26119
1620225610000|2021-05-05 14:40:10|278.9|278.7|278.9|278.7|278.9|278.7|278.8|278.7|12835
1620225620000|2021-05-05 14:40:20|278.8|278.6|278.8|278.6|278.8|278.7|278.7|278.6|18566
1620225630000|2021-05-05 14:40:30|279.4|278.7|281|280.8|281.1|280.9|279.1|278.7|1531039
1620225640000|2021-05-05 14:40:40|281.1|280.9|287.7|287.3|290.7|290.2|281.1|280.9|2028248
1620225650000|2021-05-05 14:40:50|287.6|286.9|281.9|281.4|287.6|287|281.9|281.3|187856
1620225660000|2021-05-05 14:41:00|281.8|281.3|282.9|282.5|283.3|283|281.7|281.1|173685
1620225670000|2021-05-05 14:41:10|283.1|282.6|281.7|281.2|283.8|283.2|281.7|281.2|274579
1620225680000|2021-05-05 14:41:20|281.6|281.3|282|281.8|282.3|281.8|281.6|281.3|18293
1620225690000|2021-05-05 14:41:30|282.1|281.7|280.7|280.3|282.6|282.2|280.7|280.3|41949
1620225700000|2021-05-05 14:41:40|280.6|280.2|279.9|279.5|280.6|280.3|279.8|279.5|23033
1620225710000|2021-05-05 14:41:50|280|279.6|280|279.8|280.5|280|279.9|279.6|66249
1620225720000|2021-05-05 14:42:00|280.1|279.9|280|279.9|280.3|280|280|279.7|9585
1620225730000|2021-05-05 14:42:10|280.2|280|280.3|279.9|280.8|280.5|279.9|279.6|220458
1620225740000|2021-05-05 14:42:20|280.2|280|280.8|280.7|281.2|280.8|280|280|49969
1620225750000|2021-05-05 14:42:30|280.9|280.6|280.6|280.1|281.3|280.9|280.5|280.1|69910
1620225760000|2021-05-05 14:42:40|280.5|280|281.3|281|281.3|281.1|280.4|280|57160
1620225770000|2021-05-05 14:42:50|281.2|280.9|280.9|280.6|281.2|280.9|280.9|280.6|6247
1620225780000|2021-05-05 14:43:00|280.8|280.5|280.8|280.7|281|280.7|280.7|280.3|76424
1620225790000|2021-05-05 14:43:10|281|280.8|282.1|281.5|282.4|282|280.9|280.8|189851
1620225800000|2021-05-05 14:43:20|282|281.3|281.7|281.2|282|281.3|281.3|281.1|32322
1620225810000|2021-05-05 14:43:30|281.8|281.5|281.7|281.5|282|281.6|281.6|281.5|36484
1620225820000|2021-05-05 14:43:40|281.6|281.4|281.4|281|281.7|281.5|281.4|281|25869
1620225830000|2021-05-05 14:43:50|281.1|281.1|280.9|280.5|281.4|281.1|280.9|280.4|9023
1620225840000|2021-05-05 14:44:00|280.8|280.4|280.7|280.4|280.9|280.4|280.7|280.4|0
1620225850000|2021-05-05 14:44:10|280.8|280.5|280.8|280.4|280.9|280.5|280.8|280.4|13336
1620225870000|2021-05-05 14:44:30|280.9|280.5|280.8|280.4|280.9|280.5|280.8|280.4|1750
1620225880000|2021-05-05 14:44:40|280.7|280.3|281.3|281.1|281.6|281.1|280.6|280.3|120722
1620225890000|2021-05-05 14:44:50|281.2|281|280.8|280.4|281.2|281|280.8|280.4|51902
1620225900000|2021-05-05 14:45:00|280.7|280.3|280.9|280.5|281|280.5|280.5|280.3|3597
1620225910000|2021-05-05 14:45:10|281|280.9|280.9|280.6|281|280.9|280.8|280.4|25000
1620225920000|2021-05-05 14:45:20|281|280.7|281.2|281|281.3|281|281|280.7|21038
1620225930000|2021-05-05 14:45:30|281.1|280.8|281.2|280.9|281.2|280.9|281|280.8|19154
1620225940000|2021-05-05 14:45:40|281.3|281|282|281.5|282|281.5|281.3|281|39952
1620225950000|2021-05-05 14:45:50|282.1|281.6|282.3|282.1|282.7|282.3|282|281.6|34877
1620225960000|2021-05-05 14:46:00|282.2|282|282.3|282|282.6|282.2|282.2|282|26400
1620225970000|2021-05-05 14:46:10|282.1|281.9|281.5|281.3|282.3|281.9|281.5|281.3|52258
1620225980000|2021-05-05 14:46:20|281.6|281.4|281.7|281.4|281.8|281.4|281.6|281.4|19194
1620225990000|2021-05-05 14:46:30|281.6|281.5|281.6|281.5|281.8|281.5|281.6|281.5|11035
1620226000000|2021-05-05 14:46:40|281.7|281.4|281.6|281.5|281.7|281.6|281.6|281.4|11614
1620226010000|2021-05-05 14:46:50|281.5|281.4|281.5|281.3|281.5|281.4|281.5|281.3|3481
1620226020000|2021-05-05 14:47:00|281.4|281.2|281.5|281.2|281.5|281.2|281.4|281.2|3582
1620226030000|2021-05-05 14:47:10|281.6|281.3|281.4|281.2|281.7|281.5|281.4|281.2|54005
1620226040000|2021-05-05 14:47:20|281.3|281.1|281|280.7|281.3|281.1|280.9|280.6|51659
1620226050000|2021-05-05 14:47:30|280.9|280.6|280.6|280.2|280.9|280.6|280.6|280.2|19343
1620226060000|2021-05-05 14:47:40|280.7|280.3|281.4|281.1|281.4|281.2|280.7|280.3|72686
1620226070000|2021-05-05 14:47:50|281.3|281|281.2|281|281.3|281|281.2|281|0
1620226090000|2021-05-05 14:48:10|281.1|280.9|281.8|281.5|281.9|281.5|281.1|280.9|139875
1620226100000|2021-05-05 14:48:20|281.7|281.4|281.7|281.5|281.8|281.5|281.6|281.4|69049
1620226110000|2021-05-05 14:48:30|281.6|281.4|281.6|281.5|281.6|281.5|281.6|281.3|79063
1620226120000|2021-05-05 14:48:40||281.3||281.5||281.5||281.3|77970
1620226130000|2021-05-05 14:48:50|281.5|281.3|281.1|280.8|281.5|281.5|281.1|280.8|27029
1620226140000|2021-05-05 14:49:00|280.9|280.7|280.8|280.5|280.9|280.9|280.6|280.5|26
1620226150000|2021-05-05 14:49:10|280.7||280.7||280.7||280.7||1268
1620226160000|2021-05-05 14:49:20|280.8|280.6|281.3|281|281.4|281.1|280.8|280.6|55449
1620226170000|2021-05-05 14:49:30|281.2||281.2||281.2||281.2||4203
1620226190000|2021-05-05 14:49:50|281.3|281.1|281.2|281|281.3|281.1|281.2|281|12749
1620226200000|2021-05-05 14:50:00|281.3|281.1|281.6|281.3|281.7|281.3|281.2|281.1|13763
1620226210000|2021-05-05 14:50:10|281.5|281.4|281.5|281.3|281.6|281.4|281.5|281.3|15472
1620226220000|2021-05-05 14:50:20|281.4|281.2|281.1|281|281.5|281.2|281.1|281|56212
1620226230000|2021-05-05 14:50:30|281|280.9|280.8|280.5|281.2|281|280.6|280.5|205360
1620226240000|2021-05-05 14:50:40|280.7|280.4|280.6|280.4|280.7|280.5|280.5|280.4|15180
1620226250000|2021-05-05 14:50:50|280.7|280.5|280.6|280.5|280.7|280.5|280.6|280.4|34335
1620226260000|2021-05-05 14:51:00|280.7||280.7||280.7||280.7||1541
1620226280000|2021-05-05 14:51:20|280.6|280.4|280.5|280.3|280.6|280.4|280.5|280.3|8464
1620226290000|2021-05-05 14:51:30|280.4||280.5||280.5||280.4||6740
1620226320000|2021-05-05 14:52:00|280.4|280.2|280.3|280.1|280.4|280.2|280.2|280.1|35647
1620226330000|2021-05-05 14:52:10|280.2||280.2||280.3||280.2||2736
1620226340000|2021-05-05 14:52:20|280.1|280|280.2|280.1|280.3|280.1|280.1|280|42559
1620226350000|2021-05-05 14:52:30|280.3||280.2||280.3||280.2||15449
1620226360000|2021-05-05 14:52:40|280.3||280.2||280.3||280.2||4332
1620226380000|2021-05-05 14:53:00|280.3||280.2||280.3||280.2||2701
1620226390000|2021-05-05 14:53:10|280.1|280|280|279.7|280.1|280|280|279.7|23671
1620226400000|2021-05-05 14:53:20|279.9|279.6|280.4|280.1|280.4|280.1|279.8|279.6|28033
1620226410000|2021-05-05 14:53:30|280.3|280|280.2|280|280.3|280|280.2|280|9645
1620226420000|2021-05-05 14:53:40|280.1|279.9|280.4|280.1|280.4|280.1|280.1|279.9|117085
1620226430000|2021-05-05 14:53:50|280.3||280.2||280.3||280.2||11425
1620226450000|2021-05-05 14:54:10|280.1|280|280.2|280|280.2|280.1|280.1|279.9|91175
1620226460000|2021-05-05 14:54:20|280.1|279.9|280.2|280.1|280.2|280.1|280.1|279.9|32224
1620226470000|2021-05-05 14:54:30|||||||||1728
1620226480000|2021-05-05 14:54:40|280.4|280.2|280.3|280.1|280.4|280.2|280.2|280.1|15981
1620226490000|2021-05-05 14:54:50|280.4|280.2|280.7|280.5|280.8|280.5|280.3|280.2|24551
1620226500000|2021-05-05 14:55:00|280.6|280.4|280.6|280.5|280.6|280.5|280.6|280.4|14526
1620226510000|2021-05-05 14:55:10||280.4||280.5||280.5||280.4|34120
1620226520000|2021-05-05 14:55:20|280.7|280.4|280.8|280.6|280.8|280.6|280.6|280.4|24368
1620226530000|2021-05-05 14:55:30|280.7|280.5|280.7|280.5|280.7|280.5|280.7|280.5|0
1620226540000|2021-05-05 14:55:40||280.6||280.6||280.6||280.6|0
1620226550000|2021-05-05 14:55:50|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.4|3189
1620226590000|2021-05-05 14:56:30||280.4||280.5||280.5||280.4|18294
1620226610000|2021-05-05 14:56:50||280.4||280.5||280.5||280.4|65808
1620226620000|2021-05-05 14:57:00||280.4||280.5||280.5||280.4|22532
1620226630000|2021-05-05 14:57:10||280.4||280.5||280.5||280.4|198814
1620226640000|2021-05-05 14:57:20|280.7|280.4|280.1|280|280.7|280.4|280.1|280|76988
1620226650000|2021-05-05 14:57:30|280.2|280.1|280.1|280|280.2|280.1|280|279.9|47201
1620226660000|2021-05-05 14:57:40|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280.1|14028
1620226680000|2021-05-05 14:58:00|280.4|280.2|280.5|280.2|280.5|280.2|280.3|280.2|10378
1620226690000|2021-05-05 14:58:10|280.4||280.4||280.4||280.4||0
1620226700000|2021-05-05 14:58:20|280.3||280.3||280.3||280.3||1322
1620226710000|2021-05-05 14:58:30|280.2|280.1|279.8|279.6|280.2|280.1|279.8|279.6|122354
1620226730000|2021-05-05 14:58:50|279.9|279.7|279.9|279.7|280|279.7|279.8|279.7|10247
1620226740000|2021-05-05 14:59:00|280|279.8|280.2|279.9|280.2|279.9|280|279.8|26960
1620226750000|2021-05-05 14:59:10|280.1|280|280.4|280.1|280.4|280.1|280.1|280|12760
1620226760000|2021-05-05 14:59:20||280.2||280.2||280.2||280.2|0
1620226790000|2021-05-05 14:59:50||280.3||280.3||280.3||280.3|0
1620226800000|2021-05-05 15:00:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|4276
1620226810000|2021-05-05 15:00:10||280.1||280.1||280.2||280|7474
1620226820000|2021-05-05 15:00:20|||||||||1000
1620226850000|2021-05-05 15:00:50|280.4|280.2|280.4|280.3|280.5|280.3|280.4|280.2|25136
1620226860000|2021-05-05 15:01:00||280.2||280.2||280.3||280.2|2572
1620226900000|2021-05-05 15:01:40|280.3|280.1|280.2|280.1|280.3|280.1|280.2|280.1|2857
1620226910000|2021-05-05 15:01:50|||||||||1000
1620226940000|2021-05-05 15:02:20|||||||||756
1620226950000|2021-05-05 15:02:30|280.3|280|280.1|280|280.4|280|280.1|280|49117
1620226960000|2021-05-05 15:02:40|280|279.9|280|279.9|280|279.9|280|279.9|1663
1620226970000|2021-05-05 15:02:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|3490
1620226990000|2021-05-05 15:03:10|||||||||29013
1620227010000|2021-05-05 15:03:30|280||280||280||280||9167
1620227020000|2021-05-05 15:03:40|280.1|279.9|280|279.9|280.1|279.9|280|279.9|6879
1620227030000|2021-05-05 15:03:50|279.9|279.8|280|279.9|280|279.9|279.9|279.8|3173
1620227040000|2021-05-05 15:04:00|280.1||280||280.1||280||12257
1620227050000|2021-05-05 15:04:10|280.1|279.8|279.8|279.7|280.1|279.8|279.8|279.7|12346
1620227070000|2021-05-05 15:04:30|279.7|279.6|279.3|279.1|279.7|279.6|279.2|279|72424
1620227080000|2021-05-05 15:04:40|279.4|279.2|279.5|279.4|279.5|279.4|279.4|279.2|6577
1620227090000|2021-05-05 15:04:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|4617
1620227100000|2021-05-05 15:05:00|279.5|279.4|279.5|279.3|279.5|279.4|279.4|279.3|17008
1620227120000|2021-05-05 15:05:20|279.4|279.4|279.5|279.4|279.5|279.4|279.4|279.3|12418
1620227130000|2021-05-05 15:05:30|279.6|279.5|279.7|279.5|279.7|279.5|279.5|279.5|10665
1620227140000|2021-05-05 15:05:40|279.6|279.4|279.5|279.4|279.6|279.4|279.5|279.4|6795
1620227150000|2021-05-05 15:05:50|||||||||5926
1620227160000|2021-05-05 15:06:00|279.6|279.5|279.6|279.5|279.7|279.5|279.5|279.5|9957
1620227170000|2021-05-05 15:06:10|279.7||279.6||279.7||279.6||1098
1620227180000|2021-05-05 15:06:20|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|13803
1620227200000|2021-05-05 15:06:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|6122
1620227210000|2021-05-05 15:06:50|||||||||2650
1620227220000|2021-05-05 15:07:00|||||||||2815
1620227240000|2021-05-05 15:07:20|279.2|279.1|279.1|278.9|279.2|279.1|278.9|278.8|99659
1620227250000|2021-05-05 15:07:30|279|278.8|279|278.8|279.1|278.9|279|278.8|23849
1620227260000|2021-05-05 15:07:40|279.1|278.9|278.7|278.5|279.1|278.9|278.7|278.5|84069
1620227270000|2021-05-05 15:07:50|278.8|278.6|279.2|279|279.2|279|278.7|278.6|23515
1620227280000|2021-05-05 15:08:00|279.3|279.1|279.3|279.2|279.4|279.3|279.3|279.1|14577
1620227290000|2021-05-05 15:08:10|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|2324
1620227300000|2021-05-05 15:08:20|279.3|279.2|279.5|279.3|279.5|279.3|279.3|279.2|10293
1620227310000|2021-05-05 15:08:30|279.6|279.4|279.7|279.5|279.7|279.5|279.6|279.4|22000
1620227330000|2021-05-05 15:08:50|||||||||300
1620227340000|2021-05-05 15:09:00|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|4627
1620227350000|2021-05-05 15:09:10|279.7|279.5|279.6|279.4|279.7|279.5|279.6|279.4|16855
1620227360000|2021-05-05 15:09:20|279.7|279.5|279.7|279.5|279.8|279.6|279.7|279.5|16197
1620227380000|2021-05-05 15:09:40|279.8|279.6|279.8|279.6|279.8|279.7|279.7|279.6|33132
1620227390000|2021-05-05 15:09:50|279.7|279.5|279.6|279.4|279.7|279.5|279.6|279.3|27560
1620227410000|2021-05-05 15:10:10|279.5||279.5||279.5||279.5||0
1620227420000|2021-05-05 15:10:20|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|0
1620227450000|2021-05-05 15:10:50|279.3|278.7|279.1|279|279.3|279.1|279.1|278.7|188223
1620227460000|2021-05-05 15:11:00|279.2|279.1|279.4|279.3|279.4|279.3|279.1|278.9|37548
1620227470000|2021-05-05 15:11:10|279.3|278.8|279.3|279.2|279.3|279.2|279.1|278.8|148783
1620227480000|2021-05-05 15:11:20|279.2|279.1|279.3|279.1|279.3|279.2|279.2|279.1|13056
1620227490000|2021-05-05 15:11:30|279.2||279.3||279.3||279.2||2633
1620227500000|2021-05-05 15:11:40|279.2||279.2||279.2||279.2||0
1620227510000|2021-05-05 15:11:50|279.3|279.2|279.5|279.4|279.5|279.4|279.3|279.2|28916
1620227520000|2021-05-05 15:12:00||279.3||279.3||279.3||279.3|0
1620227530000|2021-05-05 15:12:10|279.6|279.4|279.7|279.6|279.7|279.6|279.6|279.4|41721
1620227550000|2021-05-05 15:12:30|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|4833
1620227560000|2021-05-05 15:12:40|279.6|279.2|279.5|279.3|279.6|279.3|279.3|279.2|101066
1620227580000|2021-05-05 15:13:00|279.6|279.4|279.7|279.5|279.7|279.5|279.6|279.4|13848
1620227590000|2021-05-05 15:13:10|279.8|279.6|279.7|279.5|279.8|279.7|279.6|279.4|87357
1620227610000|2021-05-05 15:13:30|279.8|279.6|279.8|279.7|279.8|279.7|279.8|279.6|3816
1620227630000|2021-05-05 15:13:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|18980
1620227660000|2021-05-05 15:14:20|||||||||1546
1620227670000|2021-05-05 15:14:30|||||||||816
1620227690000|2021-05-05 15:14:50|280|279.9|280|279.9|280|279.9|280|279.9|19219
1620227700000|2021-05-05 15:15:00|279.9|279.8|280|279.9|280|279.9|279.9|279.8|18894
1620227720000|2021-05-05 15:15:20|||||||||1072
1620227730000|2021-05-05 15:15:30|280.1|280|279.9|279.8|280.1|280|279.9|279.8|67556
1620227750000|2021-05-05 15:15:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|5095
1620227790000|2021-05-05 15:16:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.5|7452
1620227810000|2021-05-05 15:16:50|279.8||279.7||279.8||279.7||29867
1620227820000|2021-05-05 15:17:00|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|2134
1620227840000|2021-05-05 15:17:20|279.6|279.5|279.6|279.5|279.7|279.5|279.6|279.5|7857
1620227860000|2021-05-05 15:17:40|279.7||279.7||279.7||279.6||16407
1620227870000|2021-05-05 15:17:50||279.6||279.6||279.6||279.6|0
1620227890000|2021-05-05 15:18:10|279.8||279.8||279.8||279.7||7822
1620227920000|2021-05-05 15:18:40|279.7|279.5|279.6|279.4|279.7|279.5|279.5|279.3|48222
1620227930000|2021-05-05 15:18:50|279.5|279.3|279.6|279.4|279.6|279.4|279.4|279.3|29553
1620227950000|2021-05-05 15:19:10|279.5||279.6||279.6||279.5||4154
1620227970000|2021-05-05 15:19:30|279.5|279.5|279.6|279.4|279.6|279.5|279.5|279.4|14574
1620227980000|2021-05-05 15:19:40|279.5||279.5||279.6||279.5||4228
1620227990000|2021-05-05 15:19:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|11605
1620228000000|2021-05-05 15:20:00||279.4||279.4||279.4||279.4|5026
1620228010000|2021-05-05 15:20:10||279.5||279.5||279.5||279.5|0
1620228040000|2021-05-05 15:20:40|||||||||20000
1620228060000|2021-05-05 15:21:00|||||||||1220
1620228070000|2021-05-05 15:21:10|279.5|279.4|279.5|279.4|279.6|279.5|279.5|279.4|24635
1620228090000|2021-05-05 15:21:30||279.3||279.4||279.4||279.3|6636
1620228100000|2021-05-05 15:21:40|||||||||2153
1620228110000|2021-05-05 15:21:50|279.6|279.5|279.6|279.5|279.7|279.5|279.5|279.4|26507
1620228140000|2021-05-05 15:22:20|||||||||1077
1620228150000|2021-05-05 15:22:30||279.4||279.4||279.5||279.4|3686
1620228160000|2021-05-05 15:22:40|279.5|279.3|279.4|279.2|279.5|279.4|279.3|279.2|36937
1620228170000|2021-05-05 15:22:50|279.3|279.1|279.2|279.1|279.3|279.2|279.2|279.1|66735
1620228180000|2021-05-05 15:23:00|279.3|279|279.3|279.1|279.3|279.2|279.1|279|62828
1620228190000|2021-05-05 15:23:10|279.2|279.2|279.3|279.1|279.4|279.2|279.2|279.1|24029
1620228200000|2021-05-05 15:23:20|279.2||279.3||279.3||279.2||17347
1620228210000|2021-05-05 15:23:30|279.2|279.2|279.3|279.1|279.3|279.2|279.2|279.1|3605
1620228220000|2021-05-05 15:23:40|279.2||279.3||279.3||279.2||3985
1620228230000|2021-05-05 15:23:50|279.2||279.2||279.3||279.2||6693
1620228240000|2021-05-05 15:24:00|279.3||279.3||279.3||279.3||3820
1620228250000|2021-05-05 15:24:10|279.2|279.2|279.3|279.1|279.3|279.2|279.2|279.1|10741
1620228260000|2021-05-05 15:24:20|279.4|279.2|279.4|279.2|279.4|279.3|279.3|279.2|17654
1620228280000|2021-05-05 15:24:40|279.3|279.1|279.3|279.2|279.3|279.2|279.3|279.1|9579
1620228290000|2021-05-05 15:24:50|||||||||140
1620228300000|2021-05-05 15:25:00|279.4|279.3|279.4|279.3|279.5|279.3|279.4|279.3|21731
1620228310000|2021-05-05 15:25:10|279.5||279.5||279.5||279.5||8301
1620228320000|2021-05-05 15:25:20|279.6|279.4|279.6|279.4|279.6|279.5|279.5|279.4|7757
1620228330000|2021-05-05 15:25:30|279.5||279.6||279.6||279.5||10658
1620228340000|2021-05-05 15:25:40|279.5|279.5|279.5|279.4|279.5|279.5|279.5|279.4|1
1620228360000|2021-05-05 15:26:00||279.3||279.4||279.4||279.3|21669
1620228380000|2021-05-05 15:26:20|279.4|279.3|279.4|279.3|279.5|279.3|279.4|279.2|13774
1620228400000|2021-05-05 15:26:40||279.2||279.3||279.3||279.2|5287
1620228410000|2021-05-05 15:26:50||279.2||279.3||279.3||279.2|1016
1620228430000|2021-05-05 15:27:10|279.3|279.2|279.3|279.2|279.4|279.2|279.3|279.2|13800
1620228440000|2021-05-05 15:27:20|||||||||8687
1620228450000|2021-05-05 15:27:30|279.2|279.1|279.3|279.1|279.3|279.2|279.2|279.1|14982
1620228460000|2021-05-05 15:27:40|279.4|279.2|279.4|279.2|279.4|279.3|279.4|279.2|19414
1620228470000|2021-05-05 15:27:50|||||||||300
1620228480000|2021-05-05 15:28:00|279.3||279.3||279.3||279.3||0
1620228490000|2021-05-05 15:28:10|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|1452
1620228500000|2021-05-05 15:28:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|3431
1620228520000|2021-05-05 15:28:40||279.3||279.3||279.3||279.3|8263
1620228530000|2021-05-05 15:28:50|279.4|279.4|279.5|279.4|279.5|279.4|279.4|279.3|3719
1620228540000|2021-05-05 15:29:00|279.4|279.3|279.5|279.3|279.5|279.3|279.4|279.3|997
1620228550000|2021-05-05 15:29:10||279.4||279.4||279.4||279.4|0
1620228560000|2021-05-05 15:29:20||279.3||279.3||279.3||279.3|3943
1620228570000|2021-05-05 15:29:30|279.4|279.2|279.4|279.3|279.5|279.3|279.4|279.2|29293
1620228580000|2021-05-05 15:29:40|279.5|279.4|279.5|279.3|279.6|279.4|279.5|279.3|13705
1620228590000|2021-05-05 15:29:50|279.6|279.4|279.4|279.2|279.6|279.4|279.4|279.2|45612
1620284410000|2021-05-06 07:00:10|280.1|280|280.1|279.7|280.9|280.2|280.1|279.7|137432
1620284420000|2021-05-06 07:00:20|280.2|279.8|281|280.6|281|280.6|280.2|279.8|46939
1620284430000|2021-05-06 07:00:30|280.8||280.8||280.8||280.8||0
1620284440000|2021-05-06 07:00:40|280.7|280.4|280.7|280.5|280.7|280.5|280.7|280.2|613
1620284450000|2021-05-06 07:00:50|280.8||280.8||280.8||280.8||0
1620284460000|2021-05-06 07:01:00|280.7|280.4|280.7|280.3|280.7|280.4|280.7|280.2|25
1620284470000|2021-05-06 07:01:10|280.8|280.4|280.7|280.4|280.8|280.6|280.6|280.3|7375
1620284480000|2021-05-06 07:01:20|280.6|280.3|280.7|280.3|280.7|280.3|280.5|280.1|3438
1620284500000|2021-05-06 07:01:40|280.6|280.4|280.7|280.4|280.7|280.4|280.6|280.3|1450
1620284510000|2021-05-06 07:01:50|280.8|280.5|281|280.8|281|280.8|280.8|280.5|28042
1620284520000|2021-05-06 07:02:00|280.9|280.7|281|280.8|281|280.8|280.9|280.5|3329
1620284530000|2021-05-06 07:02:10|280.9|280.7|280.9|280.6|280.9|280.7|280.9|280.6|2795
1620284550000|2021-05-06 07:02:30||280.7||280.6||280.8||280.6|841
1620284560000|2021-05-06 07:02:40|281|280.7|281.4|280.9|281.4|280.9|280.9|280.7|16463
1620284570000|2021-05-06 07:02:50|281.5|281|281.7|281.3|281.7|281.3|281.5|281|0
1620284580000|2021-05-06 07:03:00|281.8|281.4|281.9|281.5|281.9|281.5|281.8|281.4|0
1620284600000|2021-05-06 07:03:20|281.8|281.4|281.8|281.5|281.9|281.5|281.8|281.4|9000
1620284610000|2021-05-06 07:03:30|281.9|281.6|281.9|281.6|282|281.6|281.9|281.5|0
1620284620000|2021-05-06 07:03:40|282|281.7|281.8|281.6|282|281.7|281.8|281.6|1750
1620284630000|2021-05-06 07:03:50|281.7|281.5|282|281.7|282|281.8|281.6|281.4|43212
1620284640000|2021-05-06 07:04:00|281.9|281.8|282.3|281.9|282.3|281.9|281.9|281.8|18700
1620284650000|2021-05-06 07:04:10|282.2|282|282.4|282|282.5|282.2|282.2|282|15836
1620284670000|2021-05-06 07:04:30|282.3|282.2|282.2|281.9|282.4|282.2|282.2|281.9|21858
1620284680000|2021-05-06 07:04:40|282.6|282|282.7|282.5|282.7|282.5|282.4|282|32765
1620284700000|2021-05-06 07:05:00|282.8|282.4|282.6|282.4|282.8|282.4|282.6|282.4|2408
1620284720000|2021-05-06 07:05:20|282.5|282.3|282.3|282.1|282.5|282.3|282.2|282|27735
1620284730000|2021-05-06 07:05:30|282.4|282.2|282.5|282.2|282.6|282.5|282.3|282.1|25008
1620284740000|2021-05-06 07:05:40|282.4|282.3|282.4|282|282.4|282.3|282.4|282|3723
1620284750000|2021-05-06 07:05:50|282.3|281.9|282.4|282|282.4|282.1|282|281.9|34072
1620284760000|2021-05-06 07:06:00||282.1||282.1||282.1||282.1|0
1620284770000|2021-05-06 07:06:10|282.5|282|282.7|282.4|282.9|282.6|282.5|282|42893
1620284780000|2021-05-06 07:06:20|282.5|282.3|282.5|282.3|282.5|282.3|282.5|282.3|9900
1620284790000|2021-05-06 07:06:30|282.4|282.2|282.4|282.1|282.4|282.2|282.4|282.1|10360
1620284800000|2021-05-06 07:06:40|282.5|282.2|282.3|282.1|282.5|282.3|282.3|282.1|884
1620284830000|2021-05-06 07:07:10|282.2|282|282.3|282.1|282.3|282.1|282.2|282|2717
1620284860000|2021-05-06 07:07:40|||||||||314
1620284880000|2021-05-06 07:08:00|||||||||1752
1620284890000|2021-05-06 07:08:10|282.4|282.2|283.1|282.8|283.1|282.8|282.4|282.1|109652
1620284900000|2021-05-06 07:08:20|283|282.7|282.7|282.4|283|282.7|282.6|282.2|69946
1620284910000|2021-05-06 07:08:30|282.8|282.5|282.9|282.6|282.9|282.6|282.7|282.5|3615
1620284920000|2021-05-06 07:08:40|283||283||283||283||0
1620284930000|2021-05-06 07:08:50|282.9||282.8||282.9||282.8||0
1620284940000|2021-05-06 07:09:00|282.9|282.7|283.1|282.8|283.1|282.8|282.7|282.6|22109
1620284950000|2021-05-06 07:09:10|283.2|282.9|283.3|283.1|283.3|283.1|283.2|282.9|1461
1620284960000|2021-05-06 07:09:20|283.4|283.2|283.4|283.1|283.5|283.3|283.4|283.1|8331
1620284970000|2021-05-06 07:09:30|283.3|283|283.3|283|283.3|283|283.3|283|0
1620284980000|2021-05-06 07:09:40|283|282.9|283|282.9|283.3|282.9|283|282.9|62503
1620284990000|2021-05-06 07:09:50||282.8||282.8||282.8||282.8|5387
1620285000000|2021-05-06 07:10:00|282.9|282.7|283|282.7|283|282.8|282.9|282.7|12124
1620285010000|2021-05-06 07:10:10|282.9||282.9||282.9||282.9||0
1620285020000|2021-05-06 07:10:20|282.8||282.9||283||282.8||1561
1620285030000|2021-05-06 07:10:30|283|282.8|283.3|283|283.3|283|283|282.7|59459
1620285040000|2021-05-06 07:10:40|283.2|283.1|283.3|283.1|283.3|283.1|283.2|283.1|0
1620285050000|2021-05-06 07:10:50|283.4|283|283.5|283.2|283.5|283.2|283.4|283|0
1620285060000|2021-05-06 07:11:00|283.4|283.3|283.4|283.3|283.5|283.3|283.4|283.3|2750
1620285070000|2021-05-06 07:11:10|283.5|283.4|283.7|283.5|283.7|283.5|283.5|283.3|51002
1620285080000|2021-05-06 07:11:20|283.6|283.6|283.6|283.4|283.7|283.6|283.6|283.3|25000
1620285090000|2021-05-06 07:11:30|283.7|283.5|283.8|283.6|283.9|283.6|283.7|283.5|30561
1620285110000|2021-05-06 07:11:50|283.7|283.5|283.7|283.4|283.7|283.5|283.7|283.4|1059
1620285120000|2021-05-06 07:12:00|283.8|283.5|283.8|283.6|283.9|283.6|283.8|283.5|2987
1620285130000|2021-05-06 07:12:10|283.7|283.5|283.8|283.5|283.8|283.6|283.7|283.4|8680
1620285140000|2021-05-06 07:12:20|283.7|283.4|283.7|283.4|283.7|283.4|283.7|283.4|0
1620285150000|2021-05-06 07:12:30|283.6||283.7||283.7||283.6||3000
1620285170000|2021-05-06 07:12:50|283.6|283.5|283.5|283.3|283.6|283.5|283.5|283.3|3726
1620285190000|2021-05-06 07:13:10|283.4|283.2|283.4|283.1|283.4|283.2|283.4|283.1|923
1620285200000|2021-05-06 07:13:20|283.3|283|283.4|283.1|283.4|283.1|283.3|283|0
1620285240000|2021-05-06 07:14:00|283.3|283|283.3|283.1|283.3|283.1|283.3|283|0
1620285250000|2021-05-06 07:14:10|283.2|283|283.1|282.9|283.3|283|283.1|282.8|17462
1620285260000|2021-05-06 07:14:20|283.2|283|283|282.9|283.2|283|282.9|282.7|10525
1620285270000|2021-05-06 07:14:30||282.8||282.7||282.8||282.7|25379
1620285280000|2021-05-06 07:14:40|282.9||282.9||282.9||282.9||0
1620285290000|2021-05-06 07:14:50|282.8||282.9||282.9||282.8||4001
1620285300000|2021-05-06 07:15:00|282.8|282.6|282.9|282.6|282.9|282.6|282.8|282.6|13021
1620285310000|2021-05-06 07:15:10|282.6|282.7|282.9|282.6|282.9|282.8|282.6|282.5|31501
1620285330000|2021-05-06 07:15:30|282.8||282.8||282.8||282.7||433
1620285340000|2021-05-06 07:15:40|282.9|282.7|282.9|282.7|282.9|282.8|282.8|282.7|15956
1620285350000|2021-05-06 07:15:50|282.8|282.8|282.9|282.7|282.9|282.8|282.8|282.7|4400
1620285360000|2021-05-06 07:16:00|282.8|282.6|282.7|282.5|282.8|282.6|282.7|282.5|17351
1620285370000|2021-05-06 07:16:10|282.6|282.4|282.4|282.3|282.6|282.4|282.4|282.3|7191
1620285390000|2021-05-06 07:16:30|282.5|282.4|282.8|282.6|282.8|282.6|282.5|282.4|16938
1620285410000|2021-05-06 07:16:50|282.9|282.7|282.8|282.6|282.9|282.7|282.8|282.6|1895
1620285420000|2021-05-06 07:17:00|282.7|282.5|282.6|282.5|282.7|282.5|282.6|282.5|4590
1620285430000|2021-05-06 07:17:10||282.4||282.4||282.4||282.4|0
1620285440000|2021-05-06 07:17:20|282.5|282.3|282.5|282.3|282.5|282.3|282.5|282.3|3667
1620285450000|2021-05-06 07:17:30|282.4|282.2|282.4|282.2|282.5|282.2|282.3|282.1|1116
1620285460000|2021-05-06 07:17:40|282.3|282.1|282.3|282.2|282.4|282.3|282.3|282.1|6269
1620285480000|2021-05-06 07:18:00|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282|4250
1620285500000|2021-05-06 07:18:20|282|281.9|282|281.9|282.3|282.2|282|281.9|183717
1620285510000|2021-05-06 07:18:30|281.9|281.8|282|281.8|282|281.9|281.9|281.7|6473
1620285530000|2021-05-06 07:18:50|281.7|281.6|281.9|281.7|281.9|281.7|281.7|281.6|96286
1620285540000|2021-05-06 07:19:00|282|281.8|282|281.8|282|281.8|282|281.8|11888
1620285550000|2021-05-06 07:19:10|281.8|281.7|281.8|281.7|281.8|281.8|281.8|281.7|16138
1620285570000|2021-05-06 07:19:30|281.9|281.8|281.8|281.6|281.9|281.8|281.8|281.6|100179
1620285590000|2021-05-06 07:19:50|281.9|281.7|282|281.8|282|281.9|281.9|281.7|27050
1620285600000|2021-05-06 07:20:00|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.7|0
1620285610000|2021-05-06 07:20:10|281.8||281.8||281.8||281.8||0
1620285630000|2021-05-06 07:20:30|281.7|281.6|281.8|281.6|281.9|281.8|281.7|281.5|62115
1620285640000|2021-05-06 07:20:40|281.7|281.5|282.1|281.9|282.1|281.9|281.5|281.4|40200
1620285650000|2021-05-06 07:20:50|282|281.7|282|281.8|282.2|282|281.8|281.7|80157
1620285660000|2021-05-06 07:21:00|281.9||281.9||282||281.9||0
1620285680000|2021-05-06 07:21:20|282|281.9|282.2|282|282.2|282|282|281.9|12632
1620285690000|2021-05-06 07:21:30|282.3|282.1|282.4|282.2|282.4|282.2|282.1|282|16826
1620285700000|2021-05-06 07:21:40|||||||||5000
1620285720000|2021-05-06 07:22:00|282.3|282.1|282.3|282.1|282.3|282.1|282.3|282.1|0
1620285730000|2021-05-06 07:22:10|282.4|282.2|282.4|282.2|282.4|282.2|282.4|282.2|0
1620285740000|2021-05-06 07:22:20||282.3||282.2||282.3||282.2|0
1620285750000|2021-05-06 07:22:30|282.3|282.1|282.3|282.1|282.3|282.1|282.2|282.1|0
1620285760000|2021-05-06 07:22:40|282.4|282.2|282.4|282.2|282.4|282.2|282.4|282.2|0
1620285770000|2021-05-06 07:22:50|282.3|282.1|282.2|282|282.3|282.2|282.2|282|13904
1620285780000|2021-05-06 07:23:00|282.3|282.1|282.2|282.1|282.3|282.1|282.2|282.1|0
1620285790000|2021-05-06 07:23:10|282.3|282.2|282.4|282.2|282.4|282.2|282.3|282.2|118
1620285810000|2021-05-06 07:23:30|282.5||282.5||282.5||282.5||0
1620285830000|2021-05-06 07:23:50|282.4|282.3|282.4|282.3|282.5|282.3|282.4|282.3|3141
1620285840000|2021-05-06 07:24:00|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|2894
1620285850000|2021-05-06 07:24:10|282.4||282.4||282.4||282.4||0
1620285860000|2021-05-06 07:24:20|282.3|282.1|282.3|282.1|282.3|282.1|282.2|282|8850
1620285870000|2021-05-06 07:24:30|282.2|282|282.2|282|282.3|282|282.1|282|1860
1620285880000|2021-05-06 07:24:40|282.1||282.1||282.1||282.1||0
1620285900000|2021-05-06 07:25:00|282|281.9|281.9|281.8|282|281.9|281.9|281.8|12014
1620285910000|2021-05-06 07:25:10|282||282||282||282||0
1620285920000|2021-05-06 07:25:20|281.9||281.9||281.9||281.9||0
1620285940000|2021-05-06 07:25:40|||||||||2137
1620285960000|2021-05-06 07:26:00|282|281.9|282.1|282|282.2|282|281.9|281.8|8119
1620285970000|2021-05-06 07:26:10|282.2|281.9|282.2|282|282.2|282|282|281.9|48138
1620285980000|2021-05-06 07:26:20|282.3|282.1|282.3|282.1|282.3|282.1|282.3|282.1|0
1620285990000|2021-05-06 07:26:30|282.4|282.2|282.2|282|282.4|282.2|282.2|282|13296
1620286000000|2021-05-06 07:26:40|282.3|282.1|282.4|282.2|282.4|282.2|282.3|282|7320
1620286010000|2021-05-06 07:26:50|282.5|282.3|282.4|282.3|282.5|282.4|282.4|282.3|5000
1620286020000|2021-05-06 07:27:00|282.5||282.5||282.5||282.5||0
1620286040000|2021-05-06 07:27:20|282.4||282.5||282.5||282.4||0
1620286050000|2021-05-06 07:27:30|282.4||282.5||282.5||282.4||0
1620286080000|2021-05-06 07:28:00|282.6|282.4|282.6|282.5|282.6|282.5|282.6|282.4|0
1620286090000|2021-05-06 07:28:10|282.7|282.6|282.6|282.4|282.8|282.6|282.6|282.4|12890
1620286100000|2021-05-06 07:28:20|282.7|282.5|282.7|282.6|282.8|282.6|282.6|282.5|1858
1620286110000|2021-05-06 07:28:30|282.8|282.5|282.6|282.4|282.8|282.5|282.6|282.4|6836
1620286120000|2021-05-06 07:28:40|282.5||282.5||282.5||282.5||0
1620286140000|2021-05-06 07:29:00|282.4|282.3|282.4|282.3|282.5|282.3|282.4|282.3|8667
1620286150000|2021-05-06 07:29:10|282.5|282.4|282.5|282.3|282.5|282.4|282.5|282.3|3992
1620286160000|2021-05-06 07:29:20|282.6|282.4|282.5|282.4|282.6|282.5|282.5|282.4|8335
1620286170000|2021-05-06 07:29:30|282.6|282.5|282.6|282.5|282.6|282.5|282.5|282.4|5386
1620286180000|2021-05-06 07:29:40|282.5|282.4|282.5|282.4|282.6|282.5|282.5|282.4|4398
1620286190000|2021-05-06 07:29:50|282.6|282.5|282.6|282.4|282.7|282.6|282.6|282.4|4274
1620286200000|2021-05-06 07:30:00|282.7|282.5|282.6|282.5|282.7|282.6|282.6|282.5|5430
1620286220000|2021-05-06 07:30:20|282.5|282.4|282.6|282.5|282.6|282.5|282.5|282.4|4316
1620286250000|2021-05-06 07:30:50|282.7|282.6|282.5|282.4|282.7|282.6|282.5|282.3|2015
1620286260000|2021-05-06 07:31:00|282.6||282.5||282.6||282.5||1240
1620286270000|2021-05-06 07:31:10|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|0
1620286360000|2021-05-06 07:32:40|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|1240
1620286380000|2021-05-06 07:33:00|||||||||214
1620286430000|2021-05-06 07:33:50|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|12579
1620286440000|2021-05-06 07:34:00|282.1|282|282|281.9|282.1|282|282|281.9|12950
1620286470000|2021-05-06 07:34:30|281.9|281.8|281.7|281.5|281.9|281.8|281.7|281.5|37471
1620286480000|2021-05-06 07:34:40||281.6||281.5||281.6||281.5|3764
1620286490000|2021-05-06 07:34:50|281.6|281.4|281.3|281.2|281.6|281.5|281.3|281.2|28824
1620286500000|2021-05-06 07:35:00|281.2|281.1|281.1|281|281.4|281.3|281.1|281|31583
1620286510000|2021-05-06 07:35:10|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|6367
1620286520000|2021-05-06 07:35:20|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.1|4394
1620286530000|2021-05-06 07:35:30|281.4|281.3|281.4|281.2|281.4|281.3|281.4|281.2|1676
1620286550000|2021-05-06 07:35:50|281.5|281.3|281.5|281.3|281.5|281.3|281.5|281.3|0
1620286570000|2021-05-06 07:36:10|281.6|281.4|281.7|281.5|281.7|281.5|281.5|281.4|5924
1620286590000|2021-05-06 07:36:30|281.6|281.6|281.8|281.6|281.8|281.6|281.6|281.6|1488
1620286600000|2021-05-06 07:36:40|281.7|281.5|281.6|281.5|281.7|281.5|281.6|281.5|5956
1620286610000|2021-05-06 07:36:50||281.4||281.4||281.4||281.4|1580
1620286620000|2021-05-06 07:37:00|281.5|281.3|281.4|281.2|281.5|281.3|281.4|281.2|6396
1620286630000|2021-05-06 07:37:10|281.3||281.4||281.4||281.3||24176
1620286660000|2021-05-06 07:37:40|281.5|281.4|281.6|281.4|281.6|281.4|281.5|281.4|1750
1620286740000|2021-05-06 07:39:00|281.5|281.3|281.3|281.2|281.5|281.3|281.3|281.2|5842
1620286750000|2021-05-06 07:39:10||281.1||281.1||281.2||281.1|2915
1620286790000|2021-05-06 07:39:50||281.2||281.1||281.2||281.1|3282
1620286800000|2021-05-06 07:40:00|||||||||3500
1620286810000|2021-05-06 07:40:10||281.2||281.2||281.2||281.2|0
1620286820000|2021-05-06 07:40:20|281.2|281.1|281.2|281.1|281.3|281.2|281.2|281|29098
1620286830000|2021-05-06 07:40:30||281||281||281||281|1260
1620286840000|2021-05-06 07:40:40|281.3|281.1|281.3|281.1|281.3|281.2|281.3|281.1|13195
1620286850000|2021-05-06 07:40:50||281.2||281.2||281.2||281.2|0
1620286880000|2021-05-06 07:41:20|281.2|281.1|281.2|281|281.2|281.1|281.2|281|1245
1620286900000|2021-05-06 07:41:40||281.1||281.1||281.1||281.1|0
1620286910000|2021-05-06 07:41:50|||||||||2900
1620286920000|2021-05-06 07:42:00|281.3|281.2|281.4|281.2|281.4|281.2|281.3|281.2|14456
1620286930000|2021-05-06 07:42:10|281.5|281.3|281.5|281.3|281.5|281.3|281.5|281.3|0
1620286940000|2021-05-06 07:42:20|281.4||281.5||281.5||281.4||1750
1620286950000|2021-05-06 07:42:30|281.6|281.4|281.4|281.3|281.6|281.4|281.4|281.3|5170
1620286970000|2021-05-06 07:42:50|281.5|281.4|281.6|281.4|281.6|281.4|281.5|281.4|54
1620287020000|2021-05-06 07:43:40||281.5||281.5||281.5||281.5|0
1620287040000|2021-05-06 07:44:00||281.4||281.5||281.5||281.4|8332
1620287050000|2021-05-06 07:44:10|281.5|281.3|281.4|281.2|281.5|281.3|281.4|281.2|29658
1620287060000|2021-05-06 07:44:20|281.6|281.3|281.5|281.3|281.6|281.4|281.5|281.3|25000
1620287160000|2021-05-06 07:46:00|281.4|281.2|281.3|281.1|281.4|281.2|281.3|281.1|12531
1620287170000|2021-05-06 07:46:10|281.2|281|281.1|281|281.2|281|281.1|281|585
1620287200000|2021-05-06 07:46:40|281|280.9|281|280.9|281.1|280.9|281|280.9|25687
1620287210000|2021-05-06 07:46:50|281.1|281|281.3|281.1|281.3|281.1|281|280.9|7165
1620287230000|2021-05-06 07:47:10|281.2||281.2||281.2||281.2||0
1620287240000|2021-05-06 07:47:20||281||281||281||281|0
1620287270000|2021-05-06 07:47:50|281.1|280.9|281.2|281|281.2|281|281.1|280.9|4850
1620287290000|2021-05-06 07:48:10|281.3|281.1|281.5|281.3|281.5|281.3|281.3|281.1|766
1620287300000|2021-05-06 07:48:20|281.4||281.4||281.4||281.4||0
1620287310000|2021-05-06 07:48:30||281.2||281.2||281.2||281.2|0
1620287320000|2021-05-06 07:48:40|281.3||281.4||281.4||281.3||2036
1620287330000|2021-05-06 07:48:50|281.3|281.3|281.3|281.2|281.4|281.3|281.3|281.2|3616
1620287340000|2021-05-06 07:49:00||281.1||281.1||281.1||281.1|0
1620287350000|2021-05-06 07:49:10||281.2||281.2||281.2||281.2|0
1620287380000|2021-05-06 07:49:40|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|4644
1620287390000|2021-05-06 07:49:50|281.1|281|281.2|281.1|281.2|281.1|281.1|281|5741
1620287410000|2021-05-06 07:50:10|281.3|281.2|281.5|281.3|281.5|281.4|281.3|281.2|46459
1620287440000|2021-05-06 07:50:40|281.4||281.4||281.4||281.4||0
1620287450000|2021-05-06 07:50:50|||||||||500
1620287460000|2021-05-06 07:51:00|281.3|281.2|281.3|281.1|281.3|281.2|281.2|281.1|17149
1620287470000|2021-05-06 07:51:10||281.2||281.1||281.2||281.1|3270
1620287480000|2021-05-06 07:51:20|281.2||281.2||281.2||281.2||0
1620287500000|2021-05-06 07:51:40|281.1|281|281.2|281.1|281.2|281.1|281.1|281|2341
1620287510000|2021-05-06 07:51:50||281||281||281||281|1785
1620287520000|2021-05-06 07:52:00||281.1||281.1||281.1||281.1|0
1620287530000|2021-05-06 07:52:10||281||281||281||281|0
1620287540000|2021-05-06 07:52:20|281.1|280.9|281|280.9|281.2|280.9|281|280.9|2729
1620287570000|2021-05-06 07:52:50|280.9|280.8|281|280.9|281|280.9|280.9|280.8|6507
1620287580000|2021-05-06 07:53:00|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|4885
1620287590000|2021-05-06 07:53:10|281|280.9|280.8|280.7|281|280.9|280.8|280.7|8253
1620287600000|2021-05-06 07:53:20|280.7|280.6|281|280.8|281|280.9|280.7|280.6|40131
1620287610000|2021-05-06 07:53:30|280.9|280.9|280.9|280.8|280.9|280.9|280.9|280.8|0
1620287630000|2021-05-06 07:53:50||280.7||280.7||280.7||280.7|1000
1620287640000|2021-05-06 07:54:00|280.8|280.6|280.8|280.6|280.8|280.6|280.8|280.6|0
1620287650000|2021-05-06 07:54:10|280.7||280.7||280.7||280.7||0
1620287690000|2021-05-06 07:54:50|280.8|280.7|280.8|280.7|280.9|280.7|280.8|280.6|3849
1620287700000|2021-05-06 07:55:00|||||||||214
1620287740000|2021-05-06 07:55:40|280.9|280.8|281|280.8|281|280.8|280.9|280.8|7287
1620287750000|2021-05-06 07:55:50|280.9||280.9||280.9||280.9||0
1620287760000|2021-05-06 07:56:00||280.7||280.7||280.8||280.7|0
1620287770000|2021-05-06 07:56:10||280.8||280.7||280.8||280.7|0
1620287850000|2021-05-06 07:57:30|280.8|280.6|280.7|280.6|280.8|280.6|280.7|280.6|3927
1620287870000|2021-05-06 07:57:50||280.5||280.6||280.6||280.5|0
1620287880000|2021-05-06 07:58:00||280.5||280.5||280.5||280.5|0
1620287900000|2021-05-06 07:58:20||280.6||280.6||280.6||280.6|0
1620287910000|2021-05-06 07:58:30|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|6740
1620287930000|2021-05-06 07:58:50||280.5||280.5||280.5||280.5|0
1620287940000|2021-05-06 07:59:00|280.6|280.6|280.7|280.6|280.7|280.6|280.6|280.6|0
1620287950000|2021-05-06 07:59:10|280.8||280.8||280.8||280.8||0
1620287960000|2021-05-06 07:59:20|280.7||280.8||280.8||280.7||0
1620287970000|2021-05-06 07:59:30|||||||||180
1620287980000|2021-05-06 07:59:40|280.7||280.7||280.7||280.7||0
1620288010000|2021-05-06 08:00:10|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|15431
1620288020000|2021-05-06 08:00:20|||||||||600
1620288030000|2021-05-06 08:00:30|280.6|280.5|280.8|280.7|280.8|280.7|280.6|280.5|24231
1620288040000|2021-05-06 08:00:40|||||||||1457
1620288070000|2021-05-06 08:01:10|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.5|4578
1620288080000|2021-05-06 08:01:20||280.5||280.5||280.5||280.5|1003
1620288090000|2021-05-06 08:01:30|280.6|280.6|280.7|280.5|280.7|280.6|280.6|280.5|3189
1620288100000|2021-05-06 08:01:40|280.6||280.7||280.7||280.6||0
1620288120000|2021-05-06 08:02:00|280.6||280.6||280.6||280.6||0
1620288130000|2021-05-06 08:02:10|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|54934
1620288160000|2021-05-06 08:02:40||280.2||280.2||280.2||280.2|1200
1620288170000|2021-05-06 08:02:50|280.3|280.1|280.2|280.1|280.3|280.1|280.1|280|18309
1620288180000|2021-05-06 08:03:00||280||280||280||280|0
1620288200000|2021-05-06 08:03:20|||||||||1200
1620288210000|2021-05-06 08:03:30||280.1||280.1||280.1||280.1|0
1620288230000|2021-05-06 08:03:50|280.3|280.2|280.4|280.2|280.4|280.3|280.3|280.2|8341
1620288240000|2021-05-06 08:04:00|280.3||280.3||280.3||280.3||0
1620288250000|2021-05-06 08:04:10|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|16862
1620288260000|2021-05-06 08:04:20|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|8626
1620288270000|2021-05-06 08:04:30|280.5|280.4|280.6|280.4|280.6|280.4|280.5|280.4|1282
1620288280000|2021-05-06 08:04:40|280.5|280.3|280.6|280.4|280.6|280.4|280.5|280.3|19559
1620288290000|2021-05-06 08:04:50|280.7|280.5|280.6|280.5|280.7|280.6|280.6|280.5|17851
1620288300000|2021-05-06 08:05:00||280.4||280.4||280.4||280.4|0
1620288320000|2021-05-06 08:05:20|280.5|280.5|280.5|280.3|280.6|280.5|280.5|280.3|4549
1620288330000|2021-05-06 08:05:30|280.4||280.4||280.4||280.4||0
1620288340000|2021-05-06 08:05:40|280.5||280.5||280.5||280.5||0
1620288350000|2021-05-06 08:05:50||280.4||280.4||280.4||280.4|6448
1620288370000|2021-05-06 08:06:10|280.6|280.5|280.6|280.4|280.6|280.5|280.6|280.4|4865
1620288380000|2021-05-06 08:06:20|280.5||280.5||280.5||280.5||0
1620288390000|2021-05-06 08:06:30|||||||||1
1620288400000|2021-05-06 08:06:40|280.6||280.6||280.6||280.6||2478
1620288410000|2021-05-06 08:06:50|280.7|280.5|280.7|280.5|280.7|280.5|280.7|280.5|5391
1620288420000|2021-05-06 08:07:00|280.6|280.4|280.6|280.4|280.6|280.4|280.6|280.4|0
1620288430000|2021-05-06 08:07:10||280.5||280.5||280.5||280.5|3500
1620288440000|2021-05-06 08:07:20|280.5|280.4|280.6|280.4|280.6|280.5|280.5|280.4|287
1620288480000|2021-05-06 08:08:00|280.5|280.3|280.4|280.2|280.5|280.3|280.4|280.2|27146
1620288490000|2021-05-06 08:08:10||280.3||280.3||280.3||280.3|0
1620288540000|2021-05-06 08:09:00|280.5|280.4|280.6|280.4|280.6|280.4|280.4|280.3|17907
1620288570000|2021-05-06 08:09:30|280.7|280.5|280.8|280.7|280.8|280.7|280.7|280.5|13731
1620288590000|2021-05-06 08:09:50|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|1227
1620288600000|2021-05-06 08:10:00||280.5||280.5||280.5||280.5|0
1620288650000|2021-05-06 08:10:50||280.6||280.6||280.6||280.6|0
1620288660000|2021-05-06 08:11:00||280.5||280.6||280.6||280.5|1069
1620288670000|2021-05-06 08:11:10||280.5||280.5||280.5||280.5|0
1620288760000|2021-05-06 08:12:40|280.8|280.6|280.8|280.6|280.8|280.7|280.8|280.6|3241
1620288780000|2021-05-06 08:13:00||280.7||280.7||280.7||280.7|150
1620288800000|2021-05-06 08:13:20||280.6||280.6||280.6||280.6|4738
1620288850000|2021-05-06 08:14:10|280.7|280.7|280.7|280.5|280.7|280.7|280.7|280.5|35379
1620288880000|2021-05-06 08:14:40|280.6|280.6|280.7|280.5|280.7|280.6|280.6|280.5|7363
1620288890000|2021-05-06 08:14:50||280.6||280.6||280.6||280.6|0
1620288920000|2021-05-06 08:15:20|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|4461
1620288960000|2021-05-06 08:16:00||280.6||280.6||280.6||280.6|101
1620288970000|2021-05-06 08:16:10|280.7|280.7|280.8|280.7|280.8|280.7|280.7|280.7|2933
1620288980000|2021-05-06 08:16:20|||||||||2000
1620289030000|2021-05-06 08:17:10|280.7|280.6|280.8|280.6|280.8|280.7|280.7|280.6|11746
1620289060000|2021-05-06 08:17:40|280.7||280.8||280.8||280.7||0
1620289080000|2021-05-06 08:18:00||280.7||280.7||280.7||280.7|0
1620289090000|2021-05-06 08:18:10||280.6||280.6||280.6||280.6|2000
1620289130000|2021-05-06 08:18:50||280.7||280.7||280.7||280.7|0
1620289140000|2021-05-06 08:19:00|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|7927
1620289180000|2021-05-06 08:19:40|||||||||3000
1620289220000|2021-05-06 08:20:20|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|4127
1620289230000|2021-05-06 08:20:30|||||||||2000
1620289250000|2021-05-06 08:20:50||280.6||280.6||280.6||280.6|13236
1620289280000|2021-05-06 08:21:20|280.9|280.7|281|280.9|281|280.9|280.9|280.7|76446
1620289290000|2021-05-06 08:21:30||280.8||280.8||280.8||280.8|0
1620289300000|2021-05-06 08:21:40|280.9||281||281||280.9||0
1620289310000|2021-05-06 08:21:50||280.9||280.9||280.9||280.9|0
1620289330000|2021-05-06 08:22:10|||||||||196
1620289340000|2021-05-06 08:22:20|281.1|281|281.2|281.1|281.2|281.1|281|281|35824
1620289350000|2021-05-06 08:22:30||281||281||281||281|0
1620289390000|2021-05-06 08:23:10|281.1||281.1||281.1||281.1||0
1620289420000|2021-05-06 08:23:40|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|4209
1620289440000|2021-05-06 08:24:00|281.4|281.3|281.3|281.2|281.4|281.3|281.3|281.2|1750
1620289490000|2021-05-06 08:24:50|281.4|281.3|281.5|281.3|281.5|281.3|281.4|281.3|3795
1620289500000|2021-05-06 08:25:00|281.4||281.4||281.4||281.4||0
1620289520000|2021-05-06 08:25:20|281.5||281.5||281.5||281.5||0
1620289530000|2021-05-06 08:25:30|281.4||281.4||281.4||281.4||1000
1620289560000|2021-05-06 08:26:00|281.3|281.2|281.3|281.1|281.4|281.2|281.2|281.1|7675
1620289570000|2021-05-06 08:26:10|281.2||281.2||281.2||281.2||3845
1620289580000|2021-05-06 08:26:20||281||281||281||281|0
1620289600000|2021-05-06 08:26:40||281.1||281.1||281.1||281.1|13960
1620289630000|2021-05-06 08:27:10|281.1|281|281.1|281|281.1|281|281.1|281|452
1620289670000|2021-05-06 08:27:50|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|11347
1620289680000|2021-05-06 08:28:00|281.1|281|281.2|281.1|281.2|281.1|281.1|281|2837
1620289700000|2021-05-06 08:28:20|281.1|281|281.2|281|281.2|281|281.1|281|1246
1620289710000|2021-05-06 08:28:30|||||||||100
1620289720000|2021-05-06 08:28:40||281.1||281||281.1||281|0
1620289730000|2021-05-06 08:28:50|281.1|281.1|281.2|281|281.2|281.1|281.1|281|3915
1620289780000|2021-05-06 08:29:40||281.1||281.1||281.1||281.1|0
1620289810000|2021-05-06 08:30:10|281.3|281.2|281.3|281.1|281.3|281.2|281.3|281.1|11539
1620289830000|2021-05-06 08:30:30|281.2|281|281.2|281.1|281.2|281.1|281.2|281|0
1620289840000|2021-05-06 08:30:40||281||281||281.1||281|0
1620289850000|2021-05-06 08:30:50||281.1||281.1||281.1||281|0
1620289860000|2021-05-06 08:31:00|281.1|281|281.1|281|281.1|281.1|281.1|281|3089
1620289870000|2021-05-06 08:31:10|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|11418
1620289900000|2021-05-06 08:31:40|281.3|281.2|281.3|281.1|281.3|281.2|281.2|281.1|3396
1620289910000|2021-05-06 08:31:50|281.2|281.2|281.3|281.1|281.3|281.2|281.2|281.1|0
1620289920000|2021-05-06 08:32:00|281.2||281.2||281.3||281.2||0
1620289930000|2021-05-06 08:32:10|281.3||281.2||281.3||281.2||0
1620289940000|2021-05-06 08:32:20|281.3|281.2|281.4|281.2|281.4|281.2|281.2|281.1|4639
1620289950000|2021-05-06 08:32:30|281.3|281.1|281.3|281.2|281.3|281.2|281.3|281.1|0
1620289960000|2021-05-06 08:32:40||281.1||281.1||281.1||281.1|0
1620289970000|2021-05-06 08:32:50|281.2|281|281.2|281|281.2|281|281.2|281|500
1620289980000|2021-05-06 08:33:00|281.1||281.2||281.2||281.1||1750
1620289990000|2021-05-06 08:33:10|281.1|281.1|281.2|281.1|281.2|281.1|281.1|281.1|0
1620290020000|2021-05-06 08:33:40|281.3|281.2|281.3|281.1|281.3|281.2|281.3|281.1|421
1620290060000|2021-05-06 08:34:20|281.2|281|281.2|281.1|281.2|281.1|281.2|281|2205
1620290080000|2021-05-06 08:34:40|281.3||281.3||281.3||281.2||2000
1620290100000|2021-05-06 08:35:00|281.2||281.2||281.2||281.2||0
1620290110000|2021-05-06 08:35:10|281.3||281.3||281.3||281.3||0
1620290130000|2021-05-06 08:35:30|281.2|281|281.1|281|281.2|281|281.1|281|5503
1620290170000|2021-05-06 08:36:10|||||||||130
1620290240000|2021-05-06 08:37:20|281|280.9|281.1|280.9|281.1|281|281|280.9|14484
1620290250000|2021-05-06 08:37:30|281||281.1||281.1||281||1083
1620290260000|2021-05-06 08:37:40|281||281||281||281||0
1620290270000|2021-05-06 08:37:50|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.7|1027
1620290280000|2021-05-06 08:38:00|280.8|280.7|280.8|280.6|280.8|280.7|280.8|280.6|655
1620290310000|2021-05-06 08:38:30||280.7||280.7||280.7||280.7|0
1620290340000|2021-05-06 08:39:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|2624
1620290360000|2021-05-06 08:39:20|||||||||1385
1620290370000|2021-05-06 08:39:30|280.6|280.5|280.7|280.5|280.7|280.6|280.6|280.5|3595
1620290380000|2021-05-06 08:39:40|280.6||280.6||280.6||280.6||0
1620290390000|2021-05-06 08:39:50|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|1500
1620290400000|2021-05-06 08:40:00|280.5|280.4|280.5|280.3|280.5|280.4|280.5|280.3|2219
1620290430000|2021-05-06 08:40:30|280.4||280.4||280.4||280.4||0
1620290450000|2021-05-06 08:40:50||280.2||280.2||280.2||280.2|0
1620290460000|2021-05-06 08:41:00|280.3||280.3||280.3||280.3||0
1620290470000|2021-05-06 08:41:10|280.4||280.3||280.4||280.3||2896
1620290490000|2021-05-06 08:41:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|9103
1620290510000|2021-05-06 08:41:50|280.1|280|280.2|280|280.2|280.1|280.1|280|25950
1620290550000|2021-05-06 08:42:30||280.1||280.1||280.1||280.1|0
1620290570000|2021-05-06 08:42:50||280||280||280||280|3482
1620290580000|2021-05-06 08:43:00|280.1|280.1|280.2|280.1|280.2|280.1|280.1|280.1|1841
1620290650000|2021-05-06 08:44:10|||||||||30
1620290690000|2021-05-06 08:44:50|||||||||212
1620290700000|2021-05-06 08:45:00|280.3|280.2|280.3|280.1|280.3|280.2|280.2|280.1|34243
1620290710000|2021-05-06 08:45:10|280.2|280|280.2|280|280.2|280|280.1|280|5083
1620290760000|2021-05-06 08:46:00|280.1||280.1||280.1||280.1||0
1620290780000|2021-05-06 08:46:20|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|11365
1620290790000|2021-05-06 08:46:30|280.1|280|280.2|280|280.2|280|280.1|280|3405
1620290820000|2021-05-06 08:47:00||280.1||280.1||280.1||280.1|30747
1620290890000|2021-05-06 08:48:10|280.1|280|280.1|280|280.1|280|280.1|280|3656
1620290910000|2021-05-06 08:48:30|||||||||400
1620290980000|2021-05-06 08:49:40|280|279.9|279.9|279.7|280|279.9|279.8|279.7|80180
1620290990000|2021-05-06 08:49:50|279.8||279.8||279.9||279.8||5630
1620291010000|2021-05-06 08:50:10|279.9|279.8|279.9|279.7|279.9|279.8|279.8|279.7|13675
1620291020000|2021-05-06 08:50:20|279.8|279.8|279.9|279.8|279.9|279.8|279.8|279.7|1081
1620291040000|2021-05-06 08:50:40|280|279.9|280.1|280|280.1|280|280|279.9|19447
1620291060000|2021-05-06 08:51:00|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280.1|1251
1620291070000|2021-05-06 08:51:10|280.2||280.2||280.2||280.2||0
1620291080000|2021-05-06 08:51:20|280.1|280|280.1|280|280.1|280|280.1|280|10562
1620291110000|2021-05-06 08:51:50|280.2|280.1|280.2|280.1|280.3|280.1|280.2|280.1|3254
1620291130000|2021-05-06 08:52:10|280.1|280|280|279.9|280.2|280|280|279.9|21613
1620291210000|2021-05-06 08:53:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|7332
1620291220000|2021-05-06 08:53:40|280||280||280||280||0
1620291240000|2021-05-06 08:54:00|279.9|279.9|280|279.9|280|279.9|279.9|279.8|8073
1620291250000|2021-05-06 08:54:10||279.8||279.8||279.8||279.8|0
1620291270000|2021-05-06 08:54:30|279.9||279.9||279.9||279.9||0
1620291320000|2021-05-06 08:55:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|6361
1620291330000|2021-05-06 08:55:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.7|1251
1620291360000|2021-05-06 08:56:00|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|7754
1620291380000|2021-05-06 08:56:20|280|279.9|280|279.9|280|279.9|280|279.9|15721
1620291420000|2021-05-06 08:57:00|280.1|280|280.1|279.9|280.1|280|280.1|279.9|14342
1620291430000|2021-05-06 08:57:10|280.2|280|280.2|280.1|280.2|280.1|280.2|280|22025
1620291440000|2021-05-06 08:57:20|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|2016
1620291450000|2021-05-06 08:57:30|280.4|280.3|280.4|280.2|280.4|280.3|280.4|280.2|0
1620291460000|2021-05-06 08:57:40||280.3||280.3||280.3||280.3|0
1620291480000|2021-05-06 08:58:00|280.5||280.5||280.5||280.5||349
1620291550000|2021-05-06 08:59:10|280.6|280.4|280.5|280.3|280.6|280.5|280.5|280.3|10220
1620291580000|2021-05-06 08:59:40|280.4||280.4||280.4||280.4||0
1620291590000|2021-05-06 08:59:50|280.5||280.4||280.5||280.4||0
1620291630000|2021-05-06 09:00:30|280.5||280.5||280.5||280.4||13358
1620291640000|2021-05-06 09:00:40|280.4||280.5||280.5||280.4||2999
1620291650000|2021-05-06 09:00:50|||||||||10
1620291660000|2021-05-06 09:01:00|280.6|280.4|280.6|280.4|280.6|280.4|280.6|280.4|12744
1620291680000|2021-05-06 09:01:20|280.7|280.5|280.6|280.5|280.7|280.5|280.6|280.5|350
1620291710000|2021-05-06 09:01:50|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1620291740000|2021-05-06 09:02:20|280.6|280.5|280.6|280.5|280.7|280.5|280.6|280.5|6184
1620291760000|2021-05-06 09:02:40|280.7|280.6|280.8|280.6|280.8|280.6|280.7|280.6|380
1620291800000|2021-05-06 09:03:20|280.9|280.7|280.8|280.7|280.9|280.8|280.8|280.6|9260
1620291810000|2021-05-06 09:03:30||280.6||280.7||280.7||280.6|0
1620291830000|2021-05-06 09:03:50||280.6||280.7||280.7||280.6|0
1620291840000|2021-05-06 09:04:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|1247
1620291850000|2021-05-06 09:04:10|||||||||91
1620291860000|2021-05-06 09:04:20|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|0
1620291870000|2021-05-06 09:04:30|280.7|280.6|280.8|280.6|280.8|280.6|280.7|280.6|1316
1620291890000|2021-05-06 09:04:50||280.7||280.7||280.7||280.7|0
1620291900000|2021-05-06 09:05:00|280.7|280.6|280.7|280.5|280.7|280.6|280.7|280.5|0
1620291920000|2021-05-06 09:05:20||280.6||280.6||280.6||280.6|0
1620291940000|2021-05-06 09:05:40|280.8||280.8||280.8||280.8||0
1620291950000|2021-05-06 09:05:50|280.7||280.7||280.7||280.7||200
1620291960000|2021-05-06 09:06:00|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|905
1620291970000|2021-05-06 09:06:10|280.7|280.6|280.7|280.6|280.7|280.6|280.6|280.6|0
1620291990000|2021-05-06 09:06:30||280.5||280.5||280.6||280.5|0
1620292000000|2021-05-06 09:06:40|280.6|280.6|280.6|280.5|280.7|280.6|280.6|280.5|1708
1620292010000|2021-05-06 09:06:50|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.4|12906
1620292030000|2021-05-06 09:07:10|||||||||2000
1620292060000|2021-05-06 09:07:40|||||||||38
1620292080000|2021-05-06 09:08:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|500
1620292090000|2021-05-06 09:08:10|280.6|280.5|280.6|280.4|280.6|280.5|280.6|280.4|10001
1620292100000|2021-05-06 09:08:20||280.5||280.4||280.5||280.4|1750
1620292110000|2021-05-06 09:08:30||280.5||280.5||280.5||280.5|0
1620292130000|2021-05-06 09:08:50||280.4||280.4||280.4||280.4|950
1620292140000|2021-05-06 09:09:00||280.5||280.5||280.5||280.5|0
1620292170000|2021-05-06 09:09:30|280.7|280.6|280.7|280.5|280.7|280.6|280.7|280.5|8204
1620292200000|2021-05-06 09:10:00|280.6||280.6||280.6||280.6||0
1620292220000|2021-05-06 09:10:20|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|0
1620292250000|2021-05-06 09:10:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|2021
1620292310000|2021-05-06 09:11:50|280.3|280.1|280.2|280.1|280.4|280.2|280.2|280.1|149708
1620292350000|2021-05-06 09:12:30|280.1|280|280.1|280|280.1|280|280.1|280|5818
1620292360000|2021-05-06 09:12:40|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|11692
1620292370000|2021-05-06 09:12:50|280.1|280|280.2|280|280.2|280|280.1|280|2481
1620292380000|2021-05-06 09:13:00||280.1||280.1||280.1||280.1|0
1620292470000|2021-05-06 09:14:30|280.1|279.9|280|279.8|280.1|280|280|279.8|71000
1620292480000|2021-05-06 09:14:40|279.9|279.9|280|279.9|280|279.9|279.9|279.8|425
1620292490000|2021-05-06 09:14:50|280.1||280.1||280.1||280||5066
1620292530000|2021-05-06 09:15:30|280||280||280||280||0
1620292550000|2021-05-06 09:15:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|1250
1620292560000|2021-05-06 09:16:00|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|12234
1620292580000|2021-05-06 09:16:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1445
1620292590000|2021-05-06 09:16:30|279.7|279.6|279.7|279.5|279.7|279.6|279.6|279.5|82708
1620292600000|2021-05-06 09:16:40||279.6||279.6||279.6||279.6|0
1620292640000|2021-05-06 09:17:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|0
1620292650000|2021-05-06 09:17:30|||||||||100
1620292670000|2021-05-06 09:17:50|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|3473
1620292690000|2021-05-06 09:18:10|279.7|279.6|279.8|279.6|279.8|279.6|279.7|279.6|517
1620292700000|2021-05-06 09:18:20|279.7|279.7|279.8|279.7|279.8|279.7|279.7|279.7|8348
1620292710000|2021-05-06 09:18:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2089
1620292730000|2021-05-06 09:18:50|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|3812
1620292760000|2021-05-06 09:19:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|2952
1620292790000|2021-05-06 09:19:50|279.5|279.4|279.7|279.6|279.7|279.6|279.5|279.4|40917
1620292800000|2021-05-06 09:20:00|||||||||1604
1620292830000|2021-05-06 09:20:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|1532
1620292840000|2021-05-06 09:20:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|0
1620292860000|2021-05-06 09:21:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|6297
1620292870000|2021-05-06 09:21:10|||||||||417
1620292880000|2021-05-06 09:21:20|279.7|279.6|279.9|279.8|279.9|279.8|279.7|279.6|22349
1620292900000|2021-05-06 09:21:40|280|279.9|280|279.9|280|279.9|280|279.9|3241
1620292910000|2021-05-06 09:21:50|280.1||280.1||280.1||280.1||0
1620292920000|2021-05-06 09:22:00|280||280.1||280.1||280||1383
1620292930000|2021-05-06 09:22:10|280||280||280||280||0
1620292940000|2021-05-06 09:22:20||279.8||279.8||279.8||279.8|2903
1620292950000|2021-05-06 09:22:30|280.1|279.9|280.1|279.9|280.1|279.9|280.1|279.9|5743
1620292960000|2021-05-06 09:22:40|280|279.8|280|279.8|280|279.8|280|279.8|0
1620292970000|2021-05-06 09:22:50|279.9||280||280||279.9||6247
1620292980000|2021-05-06 09:23:00||279.9||279.9||279.9||279.9|0
1620292990000|2021-05-06 09:23:10||279.8||279.8||279.8||279.8|0
1620293000000|2021-05-06 09:23:20||279.9||279.8||279.9||279.8|0
1620293020000|2021-05-06 09:23:40|280.1|279.9|280|279.9|280.1|280|279.9|279.8|20572
1620293040000|2021-05-06 09:24:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|1815
1620293070000|2021-05-06 09:24:30|||||||||400
1620293090000|2021-05-06 09:24:50|||||||||2900
1620293110000|2021-05-06 09:25:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|3330
1620293120000|2021-05-06 09:25:20|279.9|279.8|280|279.9|280|279.9|279.9|279.8|8327
1620293140000|2021-05-06 09:25:40|279.9|279.8|280|279.9|280|279.9|279.9|279.8|8323
1620293160000|2021-05-06 09:26:00|279.9|279.8|280|279.9|280|279.9|279.9|279.8|13083
1620293170000|2021-05-06 09:26:10|280.1|280|280|279.9|280.1|280|280|279.9|8239
1620293180000|2021-05-06 09:26:20|||||||||5000
1620293240000|2021-05-06 09:27:20|280.1|280|280.2|280|280.2|280|280.1|280|340
1620293250000|2021-05-06 09:27:30|280.1|279.9|280.1|280|280.1|280|280.1|279.9|6250
1620293260000|2021-05-06 09:27:40|280|279.8|279.9|279.8|280|279.8|279.8|279.7|46194
1620293270000|2021-05-06 09:27:50|280|279.9|280.1|279.9|280.1|279.9|280|279.9|0
1620293280000|2021-05-06 09:28:00||280||280||280||280|0
1620293300000|2021-05-06 09:28:20|280|279.9|280.1|279.9|280.1|279.9|280|279.9|4442
1620293310000|2021-05-06 09:28:30||280||280||280||280|0
1620293380000|2021-05-06 09:29:40|||||||||71
1620293390000|2021-05-06 09:29:50|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280|6833
1620293400000|2021-05-06 09:30:00|280.1|280|280.1|280|280.1|280|280.1|279.9|0
1620293410000|2021-05-06 09:30:10|280|279.9|280|279.9|280|279.9|280|279.9|0
1620293420000|2021-05-06 09:30:20|280.1|280|280.1|280|280.1|280|280.1|280|5803
1620293430000|2021-05-06 09:30:30||279.9||279.9||280||279.9|0
1620293440000|2021-05-06 09:30:40||280||279.9||280||279.9|0
1620293450000|2021-05-06 09:30:50|280|279.8|280|279.9|280|279.9|279.9|279.8|8281
1620293460000|2021-05-06 09:31:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|2322
1620293520000|2021-05-06 09:32:00|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|7273
1620293530000|2021-05-06 09:32:10|280|279.9|279.9|279.8|280|279.9|279.9|279.8|22343
1620293540000|2021-05-06 09:32:20|280|279.9|280|279.9|280|279.9|280|279.9|2544
1620293620000|2021-05-06 09:33:40|280.1|279.8|280.1|280|280.1|280|280.1|279.8|3781
1620293680000|2021-05-06 09:34:40|280.2||280.2||280.2||280.2||0
1620293690000|2021-05-06 09:34:50||280.1||280.1||280.1||280.1|0
1620293720000|2021-05-06 09:35:20|280.1|280|280.1|280|280.1|280|280.1|280|1501
1620293760000|2021-05-06 09:36:00|||||||||1610
1620293830000|2021-05-06 09:37:10|280|279.9|279.9|279.8|280|279.9|279.9|279.8|12994
1620293850000|2021-05-06 09:37:30|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|17057
1620293860000|2021-05-06 09:37:40|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|3586
1620293870000|2021-05-06 09:37:50|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|3248
1620293880000|2021-05-06 09:38:00||279.7||279.7||279.7||279.7|6169
1620293910000|2021-05-06 09:38:30||279.8||279.7||279.8||279.7|0
1620293930000|2021-05-06 09:38:50||279.8||279.7||279.8||279.7|0
1620293940000|2021-05-06 09:39:00||279.8||279.8||279.8||279.8|0
1620293960000|2021-05-06 09:39:20|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|7906
1620293970000|2021-05-06 09:39:30|||||||||2000
1620294020000|2021-05-06 09:40:20|||||||||960
1620294030000|2021-05-06 09:40:30|280|279.9|280|279.9|280|279.9|280|279.9|24932
1620294050000|2021-05-06 09:40:50|279.9|279.8|280|279.9|280|279.9|279.9|279.8|6690
1620294060000|2021-05-06 09:41:00|||||||||3000
1620294080000|2021-05-06 09:41:20|280.1|280|280.1|280|280.2|280|280.1|280|0
1620294100000|2021-05-06 09:41:40|280|279.9|280|279.9|280|279.9|280|279.9|6846
1620294110000|2021-05-06 09:41:50||279.8||279.8||279.8||279.8|0
1620294130000|2021-05-06 09:42:10|280.1|279.9|280.1|279.9|280.1|279.9|280.1|279.9|0
1620294150000|2021-05-06 09:42:30||280||280||280||280|0
1620294160000|2021-05-06 09:42:40|280|279.9|280|279.9|280|279.9|280|279.9|0
1620294170000|2021-05-06 09:42:50|280.1|280|280.1|280|280.1|280|280.1|279.9|3179
1620294180000|2021-05-06 09:43:00|280|279.9|280|279.9|280|279.9|280|279.9|145
1620294200000|2021-05-06 09:43:20|||||||||2000
1620294210000|2021-05-06 09:43:30|||||||||360
1620294220000|2021-05-06 09:43:40|||||||||6
1620294240000|2021-05-06 09:44:00|||||||||140
1620294280000|2021-05-06 09:44:40|279.9|279.8|280|279.9|280|279.9|279.9|279.8|2764
1620294410000|2021-05-06 09:46:50|||||||||2776
1620294450000|2021-05-06 09:47:30|||||||||2000
1620294460000|2021-05-06 09:47:40|280.1|280|280.1|279.9|280.1|280|280.1|279.9|14416
1620294470000|2021-05-06 09:47:50|280||280||280||280||0
1620294490000|2021-05-06 09:48:10|280.1||280.1||280.1||280.1||0
1620294510000|2021-05-06 09:48:30||280||280||280||280|0
1620294520000|2021-05-06 09:48:40||279.9||280||280||279.9|10000
1620294540000|2021-05-06 09:49:00||279.9||280||280||279.9|0
1620294550000|2021-05-06 09:49:10|||||||||2704
1620294600000|2021-05-06 09:50:00|280|279.9|279.9|279.8|280|279.9|279.9|279.8|19719
1620294610000|2021-05-06 09:50:10|280|279.9|280|279.9|280|279.9|280|279.9|0
1620294630000|2021-05-06 09:50:30|279.9|279.8|280|279.9|280|279.9|279.9|279.8|7108
1620294650000|2021-05-06 09:50:50|280.1|280|280.1|280|280.1|280|280.1|280|2539
1620294660000|2021-05-06 09:51:00|280|279.9|280|279.9|280|279.9|279.9|279.8|19558
1620294670000|2021-05-06 09:51:10|280.1|279.8|280|279.9|280.1|280|280|279.8|19543
1620294710000|2021-05-06 09:51:50||279.8||279.9||279.9||279.8|0
1620294720000|2021-05-06 09:52:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|0
1620294740000|2021-05-06 09:52:20|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|5171
1620294760000|2021-05-06 09:52:40|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|9232
1620294790000|2021-05-06 09:53:10|279.8|279.7|279.3|279.2|279.8|279.7|279.3|279.2|54121
1620294800000|2021-05-06 09:53:20|279.2|279.1|279.3|279.2|279.3|279.2|279.1|279|79841
1620294820000|2021-05-06 09:53:40|279.4||279.4||279.4||279.4||0
1620294840000|2021-05-06 09:54:00||279.3||279.3||279.3||279.3|468
1620294850000|2021-05-06 09:54:10|279.3|279.2|279.6|279.4|279.6|279.4|279.3|279.2|5681
1620294880000|2021-05-06 09:54:40|279.5||279.5||279.5||279.5||0
1620294970000|2021-05-06 09:56:10|279.6|279.5|279.7|279.5|279.7|279.5|279.6|279.5|12796
1620295020000|2021-05-06 09:57:00|279.6||279.7||279.7||279.6||215
1620295030000|2021-05-06 09:57:10|279.6||279.6||279.6||279.6||3145
1620295050000|2021-05-06 09:57:30|||||||||1000
1620295090000|2021-05-06 09:58:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|12003
1620295110000|2021-05-06 09:58:30|279.8||279.8||279.8||279.8||0
1620295180000|2021-05-06 09:59:40|279.7||279.8||279.8||279.7||0
1620295190000|2021-05-06 09:59:50||279.7||279.7||279.7||279.6|3667
1620295200000|2021-05-06 10:00:00|||||||||155
1620295210000|2021-05-06 10:00:10|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|5753
1620295220000|2021-05-06 10:00:20|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|12000
1620295230000|2021-05-06 10:00:30|||||||||15409
1620295240000|2021-05-06 10:00:40|279.7|279.6|279.7|279.6|279.8|279.6|279.7|279.6|6108
1620295260000|2021-05-06 10:01:00|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|2443
1620295280000|2021-05-06 10:01:20|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|2000
1620295310000|2021-05-06 10:01:50|||||||||1
1620295320000|2021-05-06 10:02:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|3206
1620295380000|2021-05-06 10:03:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|5584
1620295440000|2021-05-06 10:04:00|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|8014
1620295520000|2021-05-06 10:05:20|||||||||1
1620295530000|2021-05-06 10:05:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|22383
1620295540000|2021-05-06 10:05:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|18312
1620295560000|2021-05-06 10:06:00|280|279.9|280|279.9|280|279.9|280|279.9|391
1620295580000|2021-05-06 10:06:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|4725
1620295600000|2021-05-06 10:06:40|279.8|279.7|280|279.9|280|279.9|279.8|279.7|16161
1620295610000|2021-05-06 10:06:50|279.9|279.8|280|279.9|280|279.9|279.9|279.8|7962
1620295620000|2021-05-06 10:07:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|5942
1620295650000|2021-05-06 10:07:30|||||||||38
1620295750000|2021-05-06 10:09:10|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|1909
1620295790000|2021-05-06 10:09:50|||||||||16736
1620295800000|2021-05-06 10:10:00|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|2750
1620295810000|2021-05-06 10:10:10|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|1845
1620295820000|2021-05-06 10:10:20|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|1830
1620295840000|2021-05-06 10:10:40|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|10346
1620295910000|2021-05-06 10:11:50|279.8||279.8||279.8||279.8||0
1620295960000|2021-05-06 10:12:40||279.6||279.6||279.6||279.6|0
1620295990000|2021-05-06 10:13:10||279.7||279.6||279.7||279.6|0
1620296000000|2021-05-06 10:13:20||279.7||279.7||279.7||279.7|0
1620296020000|2021-05-06 10:13:40||279.6||279.7||279.7||279.6|0
1620296030000|2021-05-06 10:13:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|695
1620296050000|2021-05-06 10:14:10|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|5581
1620296090000|2021-05-06 10:14:50|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|4154
1620296100000|2021-05-06 10:15:00|||||||||10000
1620296130000|2021-05-06 10:15:30|||||||||2075
1620296150000|2021-05-06 10:15:50|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|54926
1620296160000|2021-05-06 10:16:00|||||||||500
1620296170000|2021-05-06 10:16:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|11482
1620296180000|2021-05-06 10:16:20|279.7|279.6|279.7|279.5|279.8|279.7|279.7|279.5|9156
1620296190000|2021-05-06 10:16:30|279.6||279.7||279.7||279.6||4327
1620296210000|2021-05-06 10:16:50|279.6||279.6||279.6||279.6||1360
1620296250000|2021-05-06 10:17:30|||||||||1072
1620296310000|2021-05-06 10:18:30|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|809
1620296330000|2021-05-06 10:18:50|279.6||279.6||279.6||279.6||0
1620296350000|2021-05-06 10:19:10|279.7||279.6||279.7||279.6||0
1620296390000|2021-05-06 10:19:50|279.5|279.4|279.7|279.6|279.7|279.6|279.5|279.4|7934
1620296440000|2021-05-06 10:20:40|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|19277
1620296460000|2021-05-06 10:21:00|||||||||50
1620296550000|2021-05-06 10:22:30|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|1386
1620296570000|2021-05-06 10:22:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|37082
1620296580000|2021-05-06 10:23:00|279.9|279.8|279.9|279.8|279.9|279.8|279.8|279.7|24178
1620296590000|2021-05-06 10:23:10|280|279.9|280|279.9|280|279.9|280|279.9|16924
1620296600000|2021-05-06 10:23:20|279.9|279.8|280|279.9|280|279.9|279.9|279.8|2401
1620296610000|2021-05-06 10:23:30|||||||||2000
1620296640000|2021-05-06 10:24:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|2881
1620296650000|2021-05-06 10:24:10|280|279.7|280|279.8|280|279.9|279.9|279.7|49158
1620296660000|2021-05-06 10:24:20||279.9||279.8||279.9||279.8|0
1620296670000|2021-05-06 10:24:30|279.9||279.9||279.9||279.9||912
1620296690000|2021-05-06 10:24:50||279.7||279.7||279.7||279.7|0
1620296760000|2021-05-06 10:26:00|279.8||279.9||279.9||279.8||2936
1620296790000|2021-05-06 10:26:30||279.8||279.8||279.8||279.8|0
1620296820000|2021-05-06 10:27:00|280|279.9|280|279.9|280|279.9|280|279.9|3258
1620296840000|2021-05-06 10:27:20|280.1|280|280.2|280.1|280.2|280.1|280.1|279.9|168510
1620296860000|2021-05-06 10:27:40|280.1|280|280.1|280|280.1|280|280.1|280|6128
1620296890000|2021-05-06 10:28:10|280|279.9|280|279.9|280|279.9|280|279.9|1990
1620296970000|2021-05-06 10:29:30|||||||||1000
1620296990000|2021-05-06 10:29:50|280.1|280|280.1|279.9|280.1|280|280.1|279.9|4606
1620297020000|2021-05-06 10:30:20|280.2|280|280.2|280|280.2|280|280.2|280|3000
1620297050000|2021-05-06 10:30:50||280.1||280.1||280.1||280.1|15852
1620297100000|2021-05-06 10:31:40|280.1|280|280.1|279.9|280.1|280|280|279.9|30970
1620297130000|2021-05-06 10:32:10|279.9|279.8|279.9|279.8|280|279.8|279.9|279.8|99342
1620297170000|2021-05-06 10:32:50|280|279.9|280.1|279.9|280.1|279.9|279.9|279.8|87748
1620297260000|2021-05-06 10:34:20|280.2|280|280.2|280.1|280.2|280.1|280.2|280|0
1620297290000|2021-05-06 10:34:50||280||280||280.1||280|2287
1620297300000|2021-05-06 10:35:00||280.1||280||280.1||280|0
1620297310000|2021-05-06 10:35:10||280.1||280.1||280.1||280.1|0
1620297380000|2021-05-06 10:36:20|280.3||280.2||280.3||280.2||885
1620297410000|2021-05-06 10:36:50|||||||||1
1620297430000|2021-05-06 10:37:10||280||280||280||280|3651
1620297440000|2021-05-06 10:37:20||280.1||280.1||280.1||280.1|0
1620297480000|2021-05-06 10:38:00|280.1|280|280.1|280|280.1|280|280.1|280|15830
1620297500000|2021-05-06 10:38:20|280|279.9|280|279.9|280|279.9|280|279.9|18058
1620297540000|2021-05-06 10:39:00|||||||||1500
1620297610000|2021-05-06 10:40:10|279.9|279.8|280.1|280|280.1|280|279.9|279.8|94620
1620297630000|2021-05-06 10:40:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|0
1620297670000|2021-05-06 10:41:10|280.1|280|280.2|280.1|280.2|280.1|280.1|280|1218
1620297730000|2021-05-06 10:42:10|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|1542
1620297770000|2021-05-06 10:42:50||280.1||280.2||280.2||280.1|0
1620297790000|2021-05-06 10:43:10||280.1||280.1||280.1||280.1|0
1620297800000|2021-05-06 10:43:20||280.2||280.2||280.2||280.1|0
1620297810000|2021-05-06 10:43:30|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|1874
1620297890000|2021-05-06 10:44:50|||||||||3567
1620297910000|2021-05-06 10:45:10|||||||||300
1620297920000|2021-05-06 10:45:20|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|1348
1620297930000|2021-05-06 10:45:30|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|2507
1620297960000|2021-05-06 10:46:00|280.4|280.2|280.4|280.2|280.4|280.3|280.4|280.2|32629
1620297980000|2021-05-06 10:46:20||280.3||280.3||280.3||280.3|0
1620297990000|2021-05-06 10:46:30|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.3|4017
1620298000000|2021-05-06 10:46:40|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.4|1954
1620298040000|2021-05-06 10:47:20|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1620298060000|2021-05-06 10:47:40|280.6|280.5|280.7|280.5|280.7|280.5|280.6|280.5|3029
1620298100000|2021-05-06 10:48:20|280.6|280.4|280.6|280.4|280.6|280.4|280.6|280.4|4298
1620298160000|2021-05-06 10:49:20|||||||||8
1620298260000|2021-05-06 10:51:00|280.5||280.5||280.5||280.5||62
1620298270000|2021-05-06 10:51:10|||||||||91
1620298280000|2021-05-06 10:51:20||280.3||280.3||280.3||280.3|8326
1620298340000|2021-05-06 10:52:20|280.4|280.2|280.4|280.3|280.4|280.3|280.4|280.2|2262
1620298360000|2021-05-06 10:52:40|||||||||1000
1620298420000|2021-05-06 10:53:40||280.2||280.2||280.2||280.2|2642
1620298430000|2021-05-06 10:53:50||280.3||280.3||280.3||280.3|0
1620298470000|2021-05-06 10:54:30|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|0
1620298480000|2021-05-06 10:54:40|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|6426
1620298490000|2021-05-06 10:54:50||280.1||280.1||280.1||280.1|0
1620298560000|2021-05-06 10:56:00|280.2|280.2|280.3|280.2|280.3|280.2|280.2|280.2|5562
1620298590000|2021-05-06 10:56:30||280.1||280.1||280.1||280.1|0
1620298640000|2021-05-06 10:57:20||280.2||280.2||280.2||280.2|0
1620298660000|2021-05-06 10:57:40||280.1||280.1||280.1||280.1|80
1620298670000|2021-05-06 10:57:50|280.2||280.2||280.2||280.2||0
1620298680000|2021-05-06 10:58:00|280.3||280.3||280.3||280.3||837
1620298700000|2021-05-06 10:58:20||280.2||280.2||280.2||280.2|0
1620298710000|2021-05-06 10:58:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|4000
1620298730000|2021-05-06 10:58:50|280.1|280|280.2|280|280.2|280|280.1|280|409
1620298780000|2021-05-06 10:59:40||280.1||280||280.1||280|0
1620298790000|2021-05-06 10:59:50|280.1||280.1||280.1||280.1||207
1620298810000|2021-05-06 11:00:10|280|279.9|280.1|279.9|280.1|280|280|279.9|6882
1620298830000|2021-05-06 11:00:30||280||280||280||280|0
1620298840000|2021-05-06 11:00:40||279.9||279.9||279.9||279.9|0
1620298850000|2021-05-06 11:00:50||280||280||280||280|0
1620298870000|2021-05-06 11:01:10||279.9||279.9||279.9||279.9|0
1620298880000|2021-05-06 11:01:20||280||279.9||280||279.9|3000
1620298890000|2021-05-06 11:01:30||280||280||280||280|0
1620298940000|2021-05-06 11:02:20|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|3557
1620298950000|2021-05-06 11:02:30|280.3|280.2|280.2|280.1|280.3|280.2|280.2|280.1|9363
1620298960000|2021-05-06 11:02:40|280.1|280|280.1|280|280.1|280.1|280.1|280|2556
1620298990000|2021-05-06 11:03:10|280|279.9|280|279.9|280|279.9|280|279.9|2482
1620299000000|2021-05-06 11:03:20|||||||||573
1620299030000|2021-05-06 11:03:50|279.9|279.8|280.1|280|280.1|280|279.9|279.8|78574
1620299070000|2021-05-06 11:04:30|280.2|280.1|280.1|280|280.2|280.1|280.1|280|13309
1620299090000|2021-05-06 11:04:50|280|279.9|280|279.9|280|279.9|280|279.9|2254
1620299110000|2021-05-06 11:05:10|280.1|280|280.1|280|280.1|280|280.1|279.9|1186
1620299120000|2021-05-06 11:05:20|280.2|279.9|280.1|280|280.2|280|280.1|279.9|0
1620299130000|2021-05-06 11:05:30|280.2||280.1||280.2||280.1||0
1620299150000|2021-05-06 11:05:50|||||||||2061
1620299160000|2021-05-06 11:06:00|||||||||1000
1620299260000|2021-05-06 11:07:40|280|279.9|280|279.9|280|279.9|280|279.9|3265
1620299280000|2021-05-06 11:08:00|280.1|280|280.1|280|280.1|280|280.1|280|1230
1620299300000|2021-05-06 11:08:20||279.9||280||280||279.9|4753
1620299350000|2021-05-06 11:09:10|||||||||150
1620299420000|2021-05-06 11:10:20|||||||||1750
1620299430000|2021-05-06 11:10:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|838
1620299450000|2021-05-06 11:10:50||280||280.1||280.1||280|0
1620299510000|2021-05-06 11:11:50|280.1|280|280.1|280|280.1|280.1|280.1|280|5025
1620299520000|2021-05-06 11:12:00|280.2|280.1|280.2|280|280.2|280.1|280.2|280|2654
1620299570000|2021-05-06 11:12:50|280.1||280.1||280.1||280.1||0
1620299580000|2021-05-06 11:13:00|||||||||2465
1620299660000|2021-05-06 11:14:20|280|279.9|280.1|279.9|280.1|279.9|280|279.9|7013
1620299700000|2021-05-06 11:15:00||280||280||280||280|0
1620299710000|2021-05-06 11:15:10||279.9||279.9||279.9||279.9|0
1620299720000|2021-05-06 11:15:20||280||280||280||280|0
1620299750000|2021-05-06 11:15:50|280.2||280.2||280.2||280.1||11456
1620299790000|2021-05-06 11:16:30|280.1||280.1||280.1||280.1||0
1620299820000|2021-05-06 11:17:00||279.9||280||280||279.9|7738
1620299860000|2021-05-06 11:17:40|||||||||1000
1620299920000|2021-05-06 11:18:40|||||||||1166
1620299940000|2021-05-06 11:19:00|||||||||1028
1620300180000|2021-05-06 11:23:00|280|279.9|280|279.9|280|279.9|280|279.9|2584
1620300190000|2021-05-06 11:23:10|||||||||438
1620300310000|2021-05-06 11:25:10|280.1|280|280|279.9|280.1|280|280|279.9|4497
1620300420000|2021-05-06 11:27:00|280.1|280|280|279.9|280.2|280|280|279.9|28810
1620300440000|2021-05-06 11:27:20|||||||||2900
1620300480000|2021-05-06 11:28:00|||||||||3000
1620300540000|2021-05-06 11:29:00|279.9|279.8|280|279.9|280|279.9|279.9|279.8|38858
1620300580000|2021-05-06 11:29:40|280.1|280|280.2|280.1|280.2|280.1|280.1|280|12372
1620300590000|2021-05-06 11:29:50||280||280||280||280|8891
1620300610000|2021-05-06 11:30:10|280.1||280.1||280.1||280.1||0
1620300640000|2021-05-06 11:30:40|280.2||280.2||280.2||280.2||0
1620300760000|2021-05-06 11:32:40|280.1|279.9|280.1|279.9|280.1|280|280.1|279.9|13441
1620300770000|2021-05-06 11:32:50||280||280||280||280|0
1620300940000|2021-05-06 11:35:40|||||||||2919
1620301020000|2021-05-06 11:37:00|280|279.9|280|279.9|280|279.9|280|279.9|71
1620301060000|2021-05-06 11:37:40|279.9|279.8|279.8|279.6|279.9|279.8|279.8|279.6|50391
1620301070000|2021-05-06 11:37:50|279.7|279.5|279.7|279.6|279.7|279.6|279.6|279.5|12957
1620301080000|2021-05-06 11:38:00|||||||||1
1620301090000|2021-05-06 11:38:10|279.8||279.7||279.8||279.7||0
1620301300000|2021-05-06 11:41:40|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|7446
1620301490000|2021-05-06 11:44:50|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|32074
1620301580000|2021-05-06 11:46:20|280|279.9|280|279.9|280|279.9|280|279.9|2556
1620301680000|2021-05-06 11:48:00|||||||||5000
1620301690000|2021-05-06 11:48:10|280.1||280||280.1||280||3361
1620301860000|2021-05-06 11:51:00|||||||||10000
1620302000000|2021-05-06 11:53:20|||||||||584
1620302080000|2021-05-06 11:54:40|280.1|280|280.1|280|280.1|280|280.1|280|3096
1620302100000|2021-05-06 11:55:00||279.9||280||280||279.9|5887
1620302140000|2021-05-06 11:55:40|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|4436
1620302190000|2021-05-06 11:56:30|||||||||10
1620302250000|2021-05-06 11:57:30|280.1|280|280.3|280.2|280.3|280.2|280.1|280|19597
1620302280000|2021-05-06 11:58:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|1218
1620302300000|2021-05-06 11:58:20|280.5||280.5||280.5||280.5||0
1620302320000|2021-05-06 11:58:40||280.4||280.4||280.4||280.4|74
1620302330000|2021-05-06 11:58:50|||||||||112
1620302340000|2021-05-06 11:59:00|||||||||1360
1620302370000|2021-05-06 11:59:30|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|13941
1620302400000|2021-05-06 12:00:00|280.6||280.6||280.6||280.6||0
1620302440000|2021-05-06 12:00:40|280.5||280.5||280.5||280.5||0
1620302470000|2021-05-06 12:01:10|280.6||280.6||280.6||280.6||0
1620302480000|2021-05-06 12:01:20|280.5||280.5||280.5||280.5||0
1620302510000|2021-05-06 12:01:50|280.6||280.6||280.6||280.5||0
1620302520000|2021-05-06 12:02:00|280.5||280.5||280.6||280.5||0
1620302540000|2021-05-06 12:02:20|||||||||4292
1620302690000|2021-05-06 12:04:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|1248
1620302700000|2021-05-06 12:05:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|3934
1620302720000|2021-05-06 12:05:20|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|806
1620302730000|2021-05-06 12:05:30|280.1|280|280.1|280|280.1|280|280.1|280|677
1620302750000|2021-05-06 12:05:50||279.9||280||280||279.9|0
1620302780000|2021-05-06 12:06:20|||||||||4000
1620302810000|2021-05-06 12:06:50|280.3|280.1|280.4|280.3|280.4|280.3|280.3|280.1|52805
1620302820000|2021-05-06 12:07:00|||||||||112
1620302840000|2021-05-06 12:07:20|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|0
1620302850000|2021-05-06 12:07:30|||||||||13326
1620302870000|2021-05-06 12:07:50|||||||||690
1620302890000|2021-05-06 12:08:10|||||||||1071
1620302930000|2021-05-06 12:08:50|280.6|280.4|280.7|280.6|280.7|280.6|280.6|280.4|24185
1620302950000|2021-05-06 12:09:10|||||||||1063
1620302980000|2021-05-06 12:09:40|280.8|280.7|280.7|280.6|280.8|280.7|280.7|280.6|253
1620303000000|2021-05-06 12:10:00|280.8||280.8||280.8||280.8||0
1620303020000|2021-05-06 12:10:20||280.7||280.7||280.7||280.7|0
1620303050000|2021-05-06 12:10:50|280.7|280.6|280.8|280.6|280.8|280.7|280.7|280.6|7230
1620303070000|2021-05-06 12:11:10|280.9|280.7|280.9|280.7|280.9|280.8|280.9|280.7|11580
1620303080000|2021-05-06 12:11:20|280.8|280.8|280.8|280.7|280.8|280.8|280.8|280.7|17025
1620303100000|2021-05-06 12:11:40|280.7|280.6|280.6|280.5|280.7|280.6|280.5|280.4|50525
1620303120000|2021-05-06 12:12:00|||||||||1
1620303180000|2021-05-06 12:13:00|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|12307
1620303190000|2021-05-06 12:13:10|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.4|1248
1620303200000|2021-05-06 12:13:20|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.5|26542
1620303210000|2021-05-06 12:13:30|280.7||280.7||280.7||280.7||0
1620303220000|2021-05-06 12:13:40|280.6||280.6||280.6||280.6||0
1620303260000|2021-05-06 12:14:20|280.7|280.6|280.7|280.6|280.8|280.7|280.7|280.6|46222
1620303270000|2021-05-06 12:14:30|280.6|280.5|280.7|280.5|280.7|280.5|280.6|280.5|1248
1620303290000|2021-05-06 12:14:50|280.6||280.6||280.6||280.6||0
1620303300000|2021-05-06 12:15:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.3|9570
1620303310000|2021-05-06 12:15:10|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|4274
1620303320000|2021-05-06 12:15:20|280.6|280.5|280.5|280.4|280.6|280.5|280.5|280.3|11591
1620303330000|2021-05-06 12:15:30|280.6|280.5|280.6|280.4|280.6|280.5|280.6|280.4|3582
1620303340000|2021-05-06 12:15:40|280.5|280.3|280.5|280.4|280.5|280.4|280.5|280.3|4000
1620303350000|2021-05-06 12:15:50||280.3||280.3||280.3||280.3|0
1620303410000|2021-05-06 12:16:50|280.4||280.4||280.4||280.4||0
1620303430000|2021-05-06 12:17:10|280.5||280.5||280.5||280.5||0
1620303440000|2021-05-06 12:17:20||280.4||280.4||280.4||280.4|2027
1620303460000|2021-05-06 12:17:40||280.3||280.3||280.3||280.3|0
1620303540000|2021-05-06 12:19:00|280.4||280.5||280.5||280.4||0
1620303630000|2021-05-06 12:20:30|280.4||280.4||280.4||280.4||0
1620303650000|2021-05-06 12:20:50|280.3|280.2|280.4|280.2|280.4|280.2|280.3|280.2|5938
1620303660000|2021-05-06 12:21:00||280.3||280.3||280.3||280.3|314
1620303670000|2021-05-06 12:21:10|||||||||2126
1620303780000|2021-05-06 12:23:00|280.5|280.4|280.5|280.3|280.5|280.4|280.5|280.3|4450
1620303800000|2021-05-06 12:23:20|280.4||280.4||280.4||280.4||0
1620303890000|2021-05-06 12:24:50|||||||||500
1620303910000|2021-05-06 12:25:10|||||||||3
1620303960000|2021-05-06 12:26:00|||||||||1500
1620304040000|2021-05-06 12:27:20|280.3|280.2|280.2|280.1|280.3|280.2|280.2|280.1|4379
1620304080000|2021-05-06 12:28:00|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|9054
1620304100000|2021-05-06 12:28:20||280.2||280.2||280.2||280.2|0
1620304130000|2021-05-06 12:28:50||280.1||280.1||280.1||280.1|0
1620304170000|2021-05-06 12:29:30|280.2||280.2||280.2||280.2||0
1620304180000|2021-05-06 12:29:40|280.3||280.3||280.3||280.3||0
1620304190000|2021-05-06 12:29:50|280.2||280.3||280.3||280.2||1750
1620304230000|2021-05-06 12:30:30||280.2||280.2||280.2||280.2|0
1620304250000|2021-05-06 12:30:50||280.1||280.1||280.1||280.1|0
1620304320000|2021-05-06 12:32:00||280.2||280.1||280.2||280.1|0
1620304330000|2021-05-06 12:32:10|||||||||2020
1620304390000|2021-05-06 12:33:10|280.2|280|280.3|280.2|280.3|280.2|280.2|280|10636
1620304410000|2021-05-06 12:33:30||280.1||280.2||280.2||280.1|563
1620304450000|2021-05-06 12:34:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|6252
1620304460000|2021-05-06 12:34:20|280.5||280.5||280.5||280.5||0
1620304500000|2021-05-06 12:35:00|280.4|280.2|280.5|280.4|280.5|280.4|280.3|280.2|13794
1620304510000|2021-05-06 12:35:10||280.3||280.3||280.3||280.3|0
1620304540000|2021-05-06 12:35:40||280.4||280.4||280.4||280.4|1430
1620304550000|2021-05-06 12:35:50|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.2|35839
1620304680000|2021-05-06 12:38:00|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|7588
1620304780000|2021-05-06 12:39:40|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|14473
1620304830000|2021-05-06 12:40:30|280.6|280.5|280.6|280.5|280.7|280.5|280.6|280.5|3843
1620304860000|2021-05-06 12:41:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.5|11153
1620304890000|2021-05-06 12:41:30|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|10100
1620304900000|2021-05-06 12:41:40||280.6||280.6||280.7||280.6|0
1620304910000|2021-05-06 12:41:50|280.7||280.8||280.8||280.7||4000
1620304980000|2021-05-06 12:43:00||280.7||280.7||280.7||280.7|0
1620304990000|2021-05-06 12:43:10||280.6||280.6||280.6||280.6|0
1620305000000|2021-05-06 12:43:20||280.7||280.7||280.7||280.6|0
1620305010000|2021-05-06 12:43:30|||||||||1
1620305040000|2021-05-06 12:44:00|||||||||1
1620305100000|2021-05-06 12:45:00|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|3115
1620305160000|2021-05-06 12:46:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|7367
1620305200000|2021-05-06 12:46:40|||||||||121
1620305300000|2021-05-06 12:48:20|||||||||500
1620305310000|2021-05-06 12:48:30|||||||||876
1620305340000|2021-05-06 12:49:00|||||||||7
1620305460000|2021-05-06 12:51:00|||||||||500
1620305480000|2021-05-06 12:51:20|||||||||1180
1620305520000|2021-05-06 12:52:00|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|5000
1620305610000|2021-05-06 12:53:30|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|18810
1620305690000|2021-05-06 12:54:50|||||||||115
1620305760000|2021-05-06 12:56:00|||||||||6400
1620305780000|2021-05-06 12:56:20|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|10704
1620305800000|2021-05-06 12:56:40|280.6|280.5|280.6|280.5|280.7|280.6|280.6|280.5|23001
1620305810000|2021-05-06 12:56:50|280.7||280.7||280.7||280.7||0
1620305820000|2021-05-06 12:57:00|280.6||280.6||280.6||280.6||0
1620305830000|2021-05-06 12:57:10|280.7||280.7||280.7||280.7||0
1620305860000|2021-05-06 12:57:40|||||||||50
1620305870000|2021-05-06 12:57:50|280.6|280.6|280.7|280.5|280.7|280.6|280.6|280.5|1455
1620305950000|2021-05-06 12:59:10|280.6|280.4|280.6|280.5|280.6|280.5|280.6|280.4|84933
1620305960000|2021-05-06 12:59:20|280.7||280.7||280.7||280.7||11025
1620306000000|2021-05-06 13:00:00||280.6||280.6||280.6||280.6|0
1620306040000|2021-05-06 13:00:40|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|2000
1620306050000|2021-05-06 13:00:50|280.6|280.5|280.6|280.5|280.7|280.6|280.6|280.5|10366
1620306080000|2021-05-06 13:01:20|280.5|280.4|280.5|280.4|280.5|280.5|280.5|280.4|17319
1620306240000|2021-05-06 13:04:00|280.6|280.5|280.6|280.5|280.6|280.5|280.5|280.5|210
1620306260000|2021-05-06 13:04:20|280.7|280.6|280.7|280.6|280.7|280.6|280.5|280.3|112293
1620306270000|2021-05-06 13:04:30|280.6|280.5|280.6|280.4|280.6|280.5|280.6|280.4|15756
1620306280000|2021-05-06 13:04:40|280.5|280.3|280.4|280.3|280.5|280.3|280.3|280.2|25389
1620306290000|2021-05-06 13:04:50|280.3|280.2|280.3|280.2|280.3|280.2|280.2|280.1|11297
1620306400000|2021-05-06 13:06:40|280.2|280.1|280.3|280.2|280.4|280.3|280.2|280.1|27391
1620306410000|2021-05-06 13:06:50|280.4|280.3|280.4|280.3|280.4|280.3|280.3|280.3|10808
1620306420000|2021-05-06 13:07:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|3625
1620306460000|2021-05-06 13:07:40|280.4|280.3|280.4|280.3|280.5|280.3|280.4|280.3|2532
1620306600000|2021-05-06 13:10:00|280.5|280.2|280.6|280.5|280.6|280.5|280.5|280.2|33088
1620306610000|2021-05-06 13:10:10|280.5|280.4|280.5|280.4|280.5|280.5|280.5|280.3|9504
1620306630000|2021-05-06 13:10:30|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.2|23454
1620306640000|2021-05-06 13:10:40|280.5||280.5||280.5||280.5||0
1620306650000|2021-05-06 13:10:50||280.4||280.3||280.4||280.3|0
1620306660000|2021-05-06 13:11:00||280.4||280.4||280.4||280.4|0
1620306670000|2021-05-06 13:11:10||280.3||280.4||280.4||280.3|0
1620306690000|2021-05-06 13:11:30||280.3||280.4||280.4||280.3|0
1620306700000|2021-05-06 13:11:40||280.3||280.4||280.4||280.3|0
1620306710000|2021-05-06 13:11:50||280.3||280.4||280.4||280.3|0
1620306720000|2021-05-06 13:12:00|280.6|280.5|280.6|280.5|280.6|280.5|280.5|280.4|2000
1620306740000|2021-05-06 13:12:20|280.7||280.6||280.7||280.6||0
1620306750000|2021-05-06 13:12:30|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.4|3289
1620306760000|2021-05-06 13:12:40|280.5|280.4|280.6|280.5|280.7|280.5|280.5|280.4|13678
1620306790000|2021-05-06 13:13:10||280.4||280.4||280.4||280.4|0
1620306800000|2021-05-06 13:13:20||280.5||280.5||280.5||280.5|0
1620306820000|2021-05-06 13:13:40||280.4||280.4||280.5||280.4|0
1620306830000|2021-05-06 13:13:50||280.5||280.5||280.5||280.5|0
1620306840000|2021-05-06 13:14:00||280.4||280.5||280.5||280.4|0
1620306850000|2021-05-06 13:14:10|||||||||11
1620306870000|2021-05-06 13:14:30|280.5|280.4|280.5|280.4|280.6|280.4|280.5|280.4|27895
1620306880000|2021-05-06 13:14:40|280.6||280.5||280.6||280.5||53463
1620306920000|2021-05-06 13:15:20|||||||||150
1620306970000|2021-05-06 13:16:10|||||||||2680
1620306990000|2021-05-06 13:16:30|||||||||10000
1620307070000|2021-05-06 13:17:50|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|2380
1620307090000|2021-05-06 13:18:10|||||||||1070
1620307230000|2021-05-06 13:20:30|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|23280
1620307240000|2021-05-06 13:20:40|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|20177
1620307250000|2021-05-06 13:20:50|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|6738
1620307260000|2021-05-06 13:21:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|9921
1620307290000|2021-05-06 13:21:30|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|5895
1620307360000|2021-05-06 13:22:40|||||||||1
1620307380000|2021-05-06 13:23:00|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|7260
1620307420000|2021-05-06 13:23:40|||||||||2927
1620307460000|2021-05-06 13:24:20|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|5573
1620307470000|2021-05-06 13:24:30|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|25403
1620307490000|2021-05-06 13:24:50|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.2|30475
1620307500000|2021-05-06 13:25:00|280.4|280.3|280.4|280.3|280.5|280.4|280.4|280.2|18660
1620307560000|2021-05-06 13:26:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|4059
1620307610000|2021-05-06 13:26:50|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|7041
1620307640000|2021-05-06 13:27:20|||||||||3016
1620307790000|2021-05-06 13:29:50|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|43101
1620307800000|2021-05-06 13:30:00|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|27932
1620307820000|2021-05-06 13:30:20|281|280.9|281|280.9|281|280.9|281|280.9|36547
1620307830000|2021-05-06 13:30:30|281.1|281|281.1|281|281.1|281|281.1|281|7143
1620307840000|2021-05-06 13:30:40|281|280.9|281.1|280.9|281.1|280.9|281|280.9|7913
1620307850000|2021-05-06 13:30:50|281.2|281|281.2|281|281.2|281|281.2|281|0
1620307880000|2021-05-06 13:31:20|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281.1|0
1620307910000|2021-05-06 13:31:50|||||||||100
1620307920000|2021-05-06 13:32:00|281.2|281|281.2|281|281.2|281|281.2|281|5407
1620307930000|2021-05-06 13:32:10|281.1||281.1||281.1||281.1||0
1620307980000|2021-05-06 13:33:00|||||||||7036
1620308000000|2021-05-06 13:33:20||280.9||281||281||280.9|4072
1620308020000|2021-05-06 13:33:40|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|9897
1620308050000|2021-05-06 13:34:10|281.1|281|281.1|281|281.1|281|281.1|281|6455
1620308060000|2021-05-06 13:34:20|||||||||78
1620308070000|2021-05-06 13:34:30|||||||||861
1620308090000|2021-05-06 13:34:50|281.2|281.1|281.3|281.1|281.3|281.1|281.2|281.1|2650
1620308120000|2021-05-06 13:35:20||281.2||281.2||281.2||281.2|0
1620308140000|2021-05-06 13:35:40|281.4|281.3|281.4|281.2|281.4|281.3|281.4|281.2|6336
1620308160000|2021-05-06 13:36:00||281.3||281.3||281.3||281.3|0
1620308170000|2021-05-06 13:36:10|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|16523
1620308180000|2021-05-06 13:36:20|281.1|281|281|280.9|281.2|281|281|280.9|33509
1620308190000|2021-05-06 13:36:30|280.9|280.8|281.2|281|281.2|281|280.9|280.8|38224
1620308200000|2021-05-06 13:36:40|281.1|280.9|280.9|280.8|281.1|280.9|280.8|280.7|27307
1620308220000|2021-05-06 13:37:00|281|280.9|281|280.9|281|280.9|281|280.9|8001
1620308230000|2021-05-06 13:37:10||280.8||280.9||280.9||280.8|0
1620308260000|2021-05-06 13:37:40||280.8||280.8||280.8||280.8|22
1620308270000|2021-05-06 13:37:50||280.9||280.9||280.9||280.8|0
1620308280000|2021-05-06 13:38:00||280.8||280.9||280.9||280.8|0
1620308300000|2021-05-06 13:38:20|280.9|280.8|281.1|281|281.2|281|280.9|280.8|34538
1620308310000|2021-05-06 13:38:30|||||||||2061
1620308390000|2021-05-06 13:39:50|||||||||500
1620308400000|2021-05-06 13:40:00|||||||||9430
1620308440000|2021-05-06 13:40:40|281|280.9|281|280.9|281|280.9|281|280.9|3544
1620308450000|2021-05-06 13:40:50|281.1|281|281|280.9|281.1|281|281|280.9|27298
1620308480000|2021-05-06 13:41:20|||||||||143
1620308520000|2021-05-06 13:42:00|281.1|281|281.2|281.1|281.3|281.1|281.1|281|43742
1620308530000|2021-05-06 13:42:10|281.1|281|281.1|281|281.2|281.1|281.1|281|3617
1620308550000|2021-05-06 13:42:30|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|60
1620308590000|2021-05-06 13:43:10|281.4|281.2|281.5|281.4|281.5|281.4|281.4|281.2|53688
1620308610000|2021-05-06 13:43:30|||||||||1500
1620308630000|2021-05-06 13:43:50|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|3498
1620308650000|2021-05-06 13:44:10|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|6589
1620308700000|2021-05-06 13:45:00|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|14149
1620308710000|2021-05-06 13:45:10|281.6|281.5|281.8|281.6|281.8|281.6|281.5|281.4|189086
1620308720000|2021-05-06 13:45:20|281.7|281.7|281.7|281.6|281.7|281.7|281.7|281.6|5595
1620308740000|2021-05-06 13:45:40|281.6|281.5|281.9|281.8|281.9|281.8|281.6|281.5|31560
1620308760000|2021-05-06 13:46:00|||||||||1971
1620308780000|2021-05-06 13:46:20|281.8|281.7|281.8|281.7|281.9|281.8|281.8|281.7|17365
1620308790000|2021-05-06 13:46:30|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|6398
1620308800000|2021-05-06 13:46:40|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|4674
1620308810000|2021-05-06 13:46:50|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|3441
1620308820000|2021-05-06 13:47:00|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|13041
1620308830000|2021-05-06 13:47:10|||||||||2440
1620308840000|2021-05-06 13:47:20|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|7312
1620308860000|2021-05-06 13:47:40|||||||||2990
1620308880000|2021-05-06 13:48:00|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|1206
1620308890000|2021-05-06 13:48:10|281.9|281.8|282|281.9|282|281.9|281.9|281.8|27624
1620308930000|2021-05-06 13:48:50|282.1|282|282.3|282.2|282.3|282.2|282.1|282|67666
1620308940000|2021-05-06 13:49:00|282.2|282.1|282.2|282|282.2|282.1|282.2|282|12572
1620308950000|2021-05-06 13:49:10|282.1|282.1|282.1|282|282.2|282.1|282.1|282|7692
1620308980000|2021-05-06 13:49:40||281.9||281.9||281.9||281.9|4000
1620309000000|2021-05-06 13:50:00|282||282||282||282||0
1620309020000|2021-05-06 13:50:20|281.9|281.8|282|281.9|282|281.9|281.9|281.8|5219
1620309050000|2021-05-06 13:50:50|282.1|282|282.1|282|282.1|282|282.1|282|6629
1620309060000|2021-05-06 13:51:00|||||||||28699
1620309070000|2021-05-06 13:51:10|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|15926
1620309100000|2021-05-06 13:51:40|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|13454
1620309180000|2021-05-06 13:53:00|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|8446
1620309210000|2021-05-06 13:53:30|||||||||30
1620309250000|2021-05-06 13:54:10|||||||||50
1620309260000|2021-05-06 13:54:20|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|11719
1620309300000|2021-05-06 13:55:00|||||||||4059
1620309320000|2021-05-06 13:55:20|||||||||1508
1620309330000|2021-05-06 13:55:30|||||||||6004
1620309340000|2021-05-06 13:55:40|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|1301
1620309350000|2021-05-06 13:55:50|||||||||1071
1620309380000|2021-05-06 13:56:20|282.4|282.3|282.5|282.4|282.5|282.4|282.4|282.3|12441
1620309390000|2021-05-06 13:56:30|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.5|56001
1620309430000|2021-05-06 13:57:10|||||||||747
1620309450000|2021-05-06 13:57:30|282.5|282.4|282.5|282.3|282.5|282.4|282.5|282.3|21969
1620309460000|2021-05-06 13:57:40|282.4||282.4||282.4||282.4||0
1620309470000|2021-05-06 13:57:50|282.5|282.4|282.5|282.3|282.5|282.4|282.5|282.3|3362
1620309480000|2021-05-06 13:58:00|282.6|282.4|282.6|282.5|282.6|282.5|282.6|282.4|4844
1620309490000|2021-05-06 13:58:10|282.5|282.4|282.5|282.4|282.6|282.5|282.5|282.4|0
1620309510000|2021-05-06 13:58:30|||||||||16
1620309520000|2021-05-06 13:58:40|282.6|282.5|282.6|282.5|282.6|282.5|282.5|282.4|6637
1620309530000|2021-05-06 13:58:50|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|2837
1620309560000|2021-05-06 13:59:20|282.6|282.5|282.5|282.4|282.6|282.5|282.5|282.4|3550
1620309570000|2021-05-06 13:59:30|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|9410
1620309590000|2021-05-06 13:59:50|282.3|282.2|282.3|282.1|282.3|282.2|282.2|282|17223
1620309600000|2021-05-06 14:00:00|282.2|282.2|282.4|282.3|282.4|282.3|282.2|282.1|5879
1620309610000|2021-05-06 14:00:10|282.3|282.2|282.4|282.2|282.4|282.2|282.3|282.2|1873
1620309620000|2021-05-06 14:00:20||282.3||282.3||282.3||282.2|0
1620309630000|2021-05-06 14:00:30||282.2||282.3||282.3||282.2|0
1620309640000|2021-05-06 14:00:40||282.2||282.2||282.2||282.2|0
1620309650000|2021-05-06 14:00:50|282.3|282.1|282.3|282.1|282.3|282.2|282.2|282.1|11849
1620309660000|2021-05-06 14:01:00||282.2||282.2||282.2||282.1|415
1620309670000|2021-05-06 14:01:10|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|7465
1620309680000|2021-05-06 14:01:20|282.1|281.8|282|281.9|282.1|281.9|281.8|281.7|109842
1620309690000|2021-05-06 14:01:30|282.1|282|282.1|282|282.1|282|282.1|282|10083
1620309700000|2021-05-06 14:01:40|||||||||7456
1620309720000|2021-05-06 14:02:00|282.2|282.1|282.4|282.3|282.4|282.3|282.1|282.1|41596
1620309730000|2021-05-06 14:02:10|282.3|282.2|282.3|282.2|282.4|282.2|282.3|282.2|7532
1620309740000|2021-05-06 14:02:20|||||||||6
1620309750000|2021-05-06 14:02:30|282.4||282.4||282.4||282.4||0
1620309760000|2021-05-06 14:02:40|282.3|282.3|282.3|282.2|282.3|282.3|282.2|282.1|19246
1620309770000|2021-05-06 14:02:50|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|0
1620309780000|2021-05-06 14:03:00|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|2259
1620309790000|2021-05-06 14:03:10|282.4||282.3||282.4||282.3||0
1620309810000|2021-05-06 14:03:30||282.1||282.2||282.2||282.1|0
1620309820000|2021-05-06 14:03:40|||||||||6
1620309840000|2021-05-06 14:04:00|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|9123
1620309860000|2021-05-06 14:04:20|||||||||97
1620309870000|2021-05-06 14:04:30||282.1||282.1||282.1||282.1|4812
1620309880000|2021-05-06 14:04:40||282.2||282.2||282.2||282.2|0
1620309890000|2021-05-06 14:04:50|282.4|282.3|282.4|282.2|282.5|282.4|282.2|282.1|36898
1620309900000|2021-05-06 14:05:00|282.3|282.3|282.4|282.3|282.4|282.3|282.3|282.3|1943
1620309920000|2021-05-06 14:05:20|||||||||556
1620309950000|2021-05-06 14:05:50|282.3|282.2|282.4|282.2|282.4|282.3|282.3|282.2|6552
1620309960000|2021-05-06 14:06:00||282.3||282.3||282.3||282.3|2958
1620309970000|2021-05-06 14:06:10|||||||||200
1620309980000|2021-05-06 14:06:20|282.3|282.2|282.4|282.2|282.4|282.3|282.3|282.2|10476
1620310020000|2021-05-06 14:07:00||282.3||282.3||282.3||282.3|0
1620310080000|2021-05-06 14:08:00|282.3|282.2|282.4|282.2|282.4|282.2|282.3|282.2|8640
1620310110000|2021-05-06 14:08:30|282.3||282.3||282.4||282.3||0
1620310120000|2021-05-06 14:08:40|282.4||282.4||282.4||282.4||0
1620310150000|2021-05-06 14:09:10|282.3|282.3|282.4|282.3|282.4|282.3|282.3|282.2|11244
1620310160000|2021-05-06 14:09:20|282.5|282.4|282.3|282.2|282.5|282.4|282.3|282.2|34651
1620310170000|2021-05-06 14:09:30|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|54274
1620310180000|2021-05-06 14:09:40|282.4|282.3|282.4|282.2|282.4|282.3|282.3|282.2|6585
1620310190000|2021-05-06 14:09:50||282.3||282.2||282.3||282.2|0
1620310220000|2021-05-06 14:10:20|282.3||282.3||282.3||282.3||0
1620310230000|2021-05-06 14:10:30|282.4||282.4||282.4||282.3||7738
1620310240000|2021-05-06 14:10:40|282.3|282.1|282.4|282.2|282.4|282.2|282.2|282.1|42543
1620310250000|2021-05-06 14:10:50|282.3|282.1|282.3|282.1|282.3|282.1|282.2|282.1|20092
1620310260000|2021-05-06 14:11:00|282.2||282.2||282.2||282.2||0
1620310290000|2021-05-06 14:11:30|||||||||3600
1620310310000|2021-05-06 14:11:50|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|7541
1620310320000|2021-05-06 14:12:00|282.2|282.2|282.3|282.2|282.4|282.3|282.2|282.1|10405
1620310340000|2021-05-06 14:12:20|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|1241
1620310350000|2021-05-06 14:12:30|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|2812
1620310360000|2021-05-06 14:12:40||282.2||282.2||282.2||282.2|80
1620310370000|2021-05-06 14:12:50|282.4|282.3|282.4|282.3|282.4|282.3|282.3|282.2|8961
1620310380000|2021-05-06 14:13:00|282.3|282.2|282.4|282.2|282.4|282.2|282.3|282.2|0
1620310420000|2021-05-06 14:13:40|282.3|282.1|282.3|282.1|282.3|282.1|282.2|282.1|20406
1620310430000|2021-05-06 14:13:50|282.2||282.2||282.2||282.2||0
1620310490000|2021-05-06 14:14:50|||||||||4177
1620310500000|2021-05-06 14:15:00|282.3|282.2|282.4|282.2|282.4|282.2|282.3|282.2|1521
1620310510000|2021-05-06 14:15:10||282.3||282.3||282.3||282.3|0
1620310520000|2021-05-06 14:15:20|282.3|282.2|282.4|282.2|282.4|282.2|282.3|282.2|4631
1620310560000|2021-05-06 14:16:00|282.3||282.3||282.3||282.3||0
1620310570000|2021-05-06 14:16:10|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|5094
1620310590000|2021-05-06 14:16:30|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|3376
1620310610000|2021-05-06 14:16:50|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|8468
1620310620000|2021-05-06 14:17:00|282.4|282.3|282.4|282.2|282.4|282.3|282.4|282.2|7878
1620310640000|2021-05-06 14:17:20||282.3||282.2||282.3||282.2|0
1620310650000|2021-05-06 14:17:30|282.3|282.3|282.3|282.2|282.3|282.3|282.3|282.2|4196
1620310660000|2021-05-06 14:17:40|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|2878
1620310670000|2021-05-06 14:17:50|||||||||1064
1620310690000|2021-05-06 14:18:10|282.1|282|282.1|282|282.1|282|282.1|282|7473
1620310710000|2021-05-06 14:18:30|282|281.9|282|281.9|282.1|281.9|282|281.9|31351
1620310720000|2021-05-06 14:18:40|282.1|282|282.1|281.9|282.1|282|282|281.9|8308
1620310730000|2021-05-06 14:18:50|282||282||282.1||282||0
1620310740000|2021-05-06 14:19:00|282.1|282|282.1|282|282.1|282|282.1|282|0
1620310750000|2021-05-06 14:19:10||281.9||281.9||281.9||281.9|0
1620310760000|2021-05-06 14:19:20||282||282||282||282|240
1620310770000|2021-05-06 14:19:30|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|14717
1620310800000|2021-05-06 14:20:00|282.1|282|282.1|282|282.2|282|282.1|282|2971
1620310810000|2021-05-06 14:20:10|||||||||154
1620310830000|2021-05-06 14:20:30|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|2894
1620310840000|2021-05-06 14:20:40|||||||||8
1620310860000|2021-05-06 14:21:00|282.1|282|282.2|282|282.2|282|282.1|282|8438
1620310870000|2021-05-06 14:21:10|282.1||282.2||282.2||282.1||0
1620310880000|2021-05-06 14:21:20|282.1||282.1||282.2||282.1||0
1620310890000|2021-05-06 14:21:30|282.2||282.2||282.2||282.2||0
1620310920000|2021-05-06 14:22:00||282.1||282.1||282.1||282.1|0
1620310990000|2021-05-06 14:23:10|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.1|14169
1620311010000|2021-05-06 14:23:30|282.2|282.1|282.3|282.1|282.3|282.2|282.2|282.1|17180
1620311020000|2021-05-06 14:23:40|282.2||282.2||282.2||282.2||0
1620311050000|2021-05-06 14:24:10|282.3|282.2|282.3|282.1|282.3|282.2|282.2|282.1|9061
1620311100000|2021-05-06 14:25:00|282.2||282.2||282.3||282.2||5114
1620311110000|2021-05-06 14:25:10|282.3||282.2||282.3||282.2||0
1620311130000|2021-05-06 14:25:30|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|5559
1620311140000|2021-05-06 14:25:40|282.4|282.3|282.5|282.4|282.5|282.4|282.4|282.3|30326
1620311180000|2021-05-06 14:26:20|||||||||17025
1620311190000|2021-05-06 14:26:30|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|3275
1620311230000|2021-05-06 14:27:10|282.5|282.4|282.5|282.3|282.5|282.4|282.4|282.3|29167
1620311250000|2021-05-06 14:27:30|282.4|282.2|282.4|282.2|282.4|282.3|282.3|282.2|19925
1620311260000|2021-05-06 14:27:40|282.3|282.1|282.3|282.1|282.4|282.1|282.2|282.1|21674
1620311270000|2021-05-06 14:27:50|282.2|282|282.2|282.1|282.3|282.1|282.1|282|42223
1620311280000|2021-05-06 14:28:00|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|3888
1620311300000|2021-05-06 14:28:20|282.4|282.3|282.4|282.2|282.4|282.3|282.3|282.2|12336
1620311310000|2021-05-06 14:28:30|282.3|282.3|282.4|282.2|282.4|282.3|282.3|282.2|9854
1620311320000|2021-05-06 14:28:40|282.3||282.3||282.3||282.3||0
1620311330000|2021-05-06 14:28:50|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|12363
1620311340000|2021-05-06 14:29:00||282.2||282.2||282.2||282.2|0
1620311350000|2021-05-06 14:29:10|282.4|282.3|282.4|282.2|282.4|282.3|282.3|282.2|7209
1620311360000|2021-05-06 14:29:20|282.3||282.3||282.3||282.3||0
1620311370000|2021-05-06 14:29:30|282.4||282.3||282.4||282.3||4886
1620311380000|2021-05-06 14:29:40|||||||||200
1620311390000|2021-05-06 14:29:50|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|4288
1620311400000|2021-05-06 14:30:00|282.2||282.3||282.3||282.2||3576
1620311450000|2021-05-06 14:30:50||282.2||282.2||282.2||282.2|0
1620311480000|2021-05-06 14:31:20|||||||||457
1620311490000|2021-05-06 14:31:30|282.2|282|282.3|282.2|282.3|282.2|282.2|282|60637
1620311500000|2021-05-06 14:31:40|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|9923
1620311520000|2021-05-06 14:32:00|282.2|281.9|282.1|282|282.2|282.1|282|281.9|65287
1620311530000|2021-05-06 14:32:10|||||||||5000
1620311540000|2021-05-06 14:32:20|||||||||1
1620311560000|2021-05-06 14:32:40|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|40689
1620311570000|2021-05-06 14:32:50|282.2|282.1|282.2|282.1|282.3|282.2|282.2|282.1|15113
1620311590000|2021-05-06 14:33:10|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|80
1620311600000|2021-05-06 14:33:20|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|12750
1620311610000|2021-05-06 14:33:30||282.2||282.2||282.2||282.2|0
1620311620000|2021-05-06 14:33:40|||||||||1
1620311640000|2021-05-06 14:34:00|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|8627
1620311690000|2021-05-06 14:34:50|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|11361
1620311740000|2021-05-06 14:35:40|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|19595
1620311800000|2021-05-06 14:36:40|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|24342
1620311840000|2021-05-06 14:37:20|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|9235
1620311860000|2021-05-06 14:37:40|||||||||500
1620311870000|2021-05-06 14:37:50|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|7440
1620311960000|2021-05-06 14:39:20|282.5|282.4|282.5|282.3|282.5|282.4|282.4|282.3|24605
1620312020000|2021-05-06 14:40:20|282.4|282.4|282.5|282.3|282.5|282.4|282.4|282.3|4012
1620312030000|2021-05-06 14:40:30|282.4||282.4||282.4||282.4||0
1620312040000|2021-05-06 14:40:40|||||||||3240
1620312060000|2021-05-06 14:41:00|282.3|282.2|282.4|282.2|282.4|282.2|282.3|282.2|29748
1620312080000|2021-05-06 14:41:20|282.3|282.1|282.3|282.2|282.3|282.2|282.2|282.1|22156
1620312090000|2021-05-06 14:41:30|282.2|282.1|282.2|282.1|282.3|282.1|282.2|282.1|9884
1620312130000|2021-05-06 14:42:10|282.1|282|282.2|282.1|282.2|282.1|282.1|282|12344
1620312140000|2021-05-06 14:42:20|282.3||282.2||282.3||282.2||0
1620312150000|2021-05-06 14:42:30|282.3||282.2||282.3||282.2||0
1620312160000|2021-05-06 14:42:40|282.3||282.2||282.3||282.2||0
1620312170000|2021-05-06 14:42:50|282.3||282.2||282.3||282.2||0
1620312180000|2021-05-06 14:43:00|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.1|0
1620312210000|2021-05-06 14:43:30|282.4|282.3|282.3|282.1|282.4|282.3|282.1|282|78616
1620312220000|2021-05-06 14:43:40|282.2||282.2||282.2||282.2||2502
1620312360000|2021-05-06 14:46:00|||||||||25
1620312370000|2021-05-06 14:46:10|282.3||282.2||282.3||282.2||13970
1620312400000|2021-05-06 14:46:40|282.1|282|282|281.9|282.1|282|282|281.9|32752
1620312410000|2021-05-06 14:46:50|282.1|282|282.1|281.9|282.1|282|282.1|281.9|1750
1620312420000|2021-05-06 14:47:00|282|282|282.1|281.9|282.1|282|282|281.9|2165
1620312430000|2021-05-06 14:47:10|282||282.1||282.1||282||4617
1620312440000|2021-05-06 14:47:20|282||282||282||282||0
1620312460000|2021-05-06 14:47:40|||||||||3317
1620312470000|2021-05-06 14:47:50|282.1||282.1||282.1||282.1||0
1620312480000|2021-05-06 14:48:00|282|282|282.1|282|282.1|282|282|281.9|1772
1620312500000|2021-05-06 14:48:20|||||||||771
1620312680000|2021-05-06 14:51:20|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|44086
1620312710000|2021-05-06 14:51:50|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|25559
1620312750000|2021-05-06 14:52:30|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|27727
1620312760000|2021-05-06 14:52:40||282.2||282.1||282.2||282.1|0
1620312770000|2021-05-06 14:52:50||282.2||282.2||282.2||282.1|0
1620312780000|2021-05-06 14:53:00|282.2|282.1|282.2|282.1|282.2|282.2|282.2|282.1|9819
1620312810000|2021-05-06 14:53:30|282.3||282.2||282.3||282.2||3920
1620312830000|2021-05-06 14:53:50|282.3||282.2||282.3||282.2||5514
1620312840000|2021-05-06 14:54:00|||||||||1
1620312890000|2021-05-06 14:54:50||282||282.1||282.1||282|20893
1620312980000|2021-05-06 14:56:20|||||||||1
1620312990000|2021-05-06 14:56:30|282.1|282|282.2|282.1|282.2|282.1|282.1|282|13331
1620313020000|2021-05-06 14:57:00|||||||||6951
1620313150000|2021-05-06 14:59:10|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|14489
1620313190000|2021-05-06 14:59:50|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|14342
1620313210000|2021-05-06 15:00:10|||||||||6098
1620313220000|2021-05-06 15:00:20|282.3||282.2||282.3||282.2||0
1620313230000|2021-05-06 15:00:30|282.3||282.3||282.3||282.3||1861
1620313260000|2021-05-06 15:01:00|282.2||282.3||282.3||282.2||0
1620313310000|2021-05-06 15:01:50||282.2||282.2||282.2||282.2|0
1620313350000|2021-05-06 15:02:30|||||||||5815
1620313360000|2021-05-06 15:02:40|282.2|282.1|282.2|282.1|282.3|282.2|282.2|282.1|40641
1620313370000|2021-05-06 15:02:50|282.3|282.2|282.3|282.2|282.3|282.2|282.2|282.1|15982
1620313380000|2021-05-06 15:03:00|||||||||212
1620313410000|2021-05-06 15:03:30|282.4|282.3|282.4|282.3|282.4|282.3|282.3|282.3|49197
1620313420000|2021-05-06 15:03:40|||||||||5000
1620313440000|2021-05-06 15:04:00|282.5|282.4|282.5|282.3|282.5|282.4|282.4|282.3|31334
1620313450000|2021-05-06 15:04:10||282.4||282.4||282.4||282.3|0
1620313460000|2021-05-06 15:04:20|||||||||5000
1620313500000|2021-05-06 15:05:00|282.4|282.3|282.5|282.4|282.5|282.4|282.4|282.3|21106
1620313510000|2021-05-06 15:05:10|||||||||35429
1620313520000|2021-05-06 15:05:20||282.3||282.3||282.4||282.3|14041
1620313530000|2021-05-06 15:05:30|282.4||282.5||282.5||282.4||1765
1620313550000|2021-05-06 15:05:50|282.4||282.4||282.4||282.4||3546
1620313570000|2021-05-06 15:06:10|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.3|4124
1620313590000|2021-05-06 15:06:30|282.4|282.3|282.4|282.3|282.5|282.3|282.4|282.3|14078
1620313600000|2021-05-06 15:06:40|282.5||282.4||282.5||282.4||2982
1620313620000|2021-05-06 15:07:00|282.5||282.5||282.5||282.5||301
1620313640000|2021-05-06 15:07:20|282.4|282.4|282.4|282.3|282.4|282.4|282.4|282.3|6262
1620313680000|2021-05-06 15:08:00|282.5|282.4|282.6|282.4|282.6|282.5|282.5|282.4|64229
1620313770000|2021-05-06 15:09:30|282.5||282.5||282.5||282.5||3703
1620313780000|2021-05-06 15:09:40|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|11865
1620313790000|2021-05-06 15:09:50|||||||||10000
1620313850000|2021-05-06 15:10:50|||||||||1000
1620313880000|2021-05-06 15:11:20|282.7|282.6|282.8|282.7|282.8|282.7|282.7|282.6|39937
1620313910000|2021-05-06 15:11:50|282.9|282.8|282.9|282.8|282.9|282.8|282.8|282.7|15972
1620313920000|2021-05-06 15:12:00|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|15546
1620313930000|2021-05-06 15:12:10|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.7|2928
1620313990000|2021-05-06 15:13:10|282.8|282.7|282.9|282.8|282.9|282.8|282.8|282.7|37968
1620314010000|2021-05-06 15:13:30|||||||||13921
1620314120000|2021-05-06 15:15:20|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|28963
1620314130000|2021-05-06 15:15:30|282.9|282.8|282.8|282.7|282.9|282.8|282.8|282.7|3638
1620314150000|2021-05-06 15:15:50|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|13134
1620314200000|2021-05-06 15:16:40|||||||||1
1620314250000|2021-05-06 15:17:30|||||||||1500
1620314280000|2021-05-06 15:18:00|||||||||7
1620314330000|2021-05-06 15:18:50|||||||||8750
1620314340000|2021-05-06 15:19:00|||||||||4894
1620314370000|2021-05-06 15:19:30|283|282.9|283|282.9|283|282.9|283|282.9|21818
1620314400000|2021-05-06 15:20:00|282.9|282.8|283|282.9|283|282.9|282.9|282.8|49552
1620314410000|2021-05-06 15:20:10||282.8||282.9||282.9||282.8|11330
1620314420000|2021-05-06 15:20:20||282.8||282.9||282.9||282.8|5398
1620314430000|2021-05-06 15:20:30||282.8||282.9||282.9||282.8|4151
1620314440000|2021-05-06 15:20:40|||||||||2250
1620314460000|2021-05-06 15:21:00||282.8||282.9||282.9||282.8|9819
1620314470000|2021-05-06 15:21:10|282.9|282.8|283|282.8|283|282.8|282.9|282.8|9018
1620314500000|2021-05-06 15:21:40||282.9||282.9||282.9||282.9|10650
1620314520000|2021-05-06 15:22:00|||||||||7471
1620314530000|2021-05-06 15:22:10|||||||||949
1620314550000|2021-05-06 15:22:30|||||||||1500
1620314560000|2021-05-06 15:22:40|||||||||1104
1620314580000|2021-05-06 15:23:00|||||||||728
1620314590000|2021-05-06 15:23:10|283.1|283|283.2|283.1|283.2|283.1|283.1|283|164813
1620314600000|2021-05-06 15:23:20|283.3||283.2||283.3||283.2||15863
1620314610000|2021-05-06 15:23:30|283.1|283|283|282.9|283.1|283|283|282.9|57753
1620314620000|2021-05-06 15:23:40|283.1|283|283.1|283|283.1|283|283.1|283|3125
1620314630000|2021-05-06 15:23:50|283|282.9|283.1|283|283.1|283|283|282.9|23054
1620314670000|2021-05-06 15:24:30|283.2|283.1|283.2|283|283.2|283.1|283.2|283|10549
1620314680000|2021-05-06 15:24:40|283.1|283.1|283.2|283.1|283.2|283.1|283.1|283.1|647
1620314690000|2021-05-06 15:24:50|||||||||197
1620314700000|2021-05-06 15:25:00|283.3||283.3||283.3||283.3||0
1620314710000|2021-05-06 15:25:10||283.2||283.2||283.2||283.2|4263
1620314720000|2021-05-06 15:25:20|283.2|283.1|283.2|283|283.3|283.1|283.1|283|32406
1620314750000|2021-05-06 15:25:50|283.1||283.1||283.1||283.1||0
1620314760000|2021-05-06 15:26:00|283.2||283.2||283.2||283.2||5200
1620314770000|2021-05-06 15:26:10||283.1||283.1||283.1||283.1|0
1620314780000|2021-05-06 15:26:20|283.1|283|283.2|283|283.2|283|283.1|283|15084
1620314790000|2021-05-06 15:26:30||283.1||283||283.1||283|0
1620314820000|2021-05-06 15:27:00|283.1||283.1||283.2||283.1||10991
1620314840000|2021-05-06 15:27:20|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|3534
1620314850000|2021-05-06 15:27:30|283.1|283|283.1|283|283.1|283|283.1|282.9|26955
1620314860000|2021-05-06 15:27:40|283.2||283.2||283.2||283.1||6399
1620314870000|2021-05-06 15:27:50|283.1||283.1||283.1||283.1||0
1620314890000|2021-05-06 15:28:10|283|282.9|283|282.8|283|282.9|283|282.8|30375
1620314910000|2021-05-06 15:28:30|283.1|282.9|283.1|282.9|283.1|282.9|283|282.9|16110
1620314920000|2021-05-06 15:28:40||283||283||283||283|0
1620314930000|2021-05-06 15:28:50|283.2||283.2||283.2||283.2||1750
1620314950000|2021-05-06 15:29:10|283.1||283.2||283.2||283.1||2178
1620314970000|2021-05-06 15:29:30|283.1||283.1||283.1||283.1||3364
1620314990000|2021-05-06 15:29:50|283.2||283.2||283.2||283.1||1859
1620370810000|2021-05-07 07:00:10|285|284.1|285|284.5|285.5|284.5|284.9|284.1|468296
1620370820000|2021-05-07 07:00:20|285.1|284.6|285.7|285.3|285.8|285.3|285|284.5|29145
1620370830000|2021-05-07 07:00:30|285.8|285.2|285.5|285|285.8|285.2|285.5|284.9|9137
1620370840000|2021-05-07 07:00:40|285.4|284.9|285.6|285.1|285.6|285.2|285.2|284.7|5104
1620370850000|2021-05-07 07:00:50|285.7|285|285.5|285|285.7|285|285.5|285|0
1620370860000|2021-05-07 07:01:00|285.4|284.9|285.4|285|285.5|285.1|285|284.9|26883
1620370880000|2021-05-07 07:01:20|285.6|285.1|285.5|285.2|285.9|285.6|285.3|285.1|138754
1620370890000|2021-05-07 07:01:30|285.4|285.3|285.6|285.1|285.7|285.4|285.3|285|29959
1620370910000|2021-05-07 07:01:50|285.5|284.9|285|284.7|285.5|285|284.9|284.4|23131
1620370920000|2021-05-07 07:02:00|285.2|284.8|285|284.7|285.2|284.9|284.9|284.7|4747
1620370960000|2021-05-07 07:02:40|285.1|284.8|285.4|285.1|285.5|285.3|285.1|284.8|6400
1620370970000|2021-05-07 07:02:50|285.5|285.2|285.5|285.3|285.5|285.3|285.5|285.2|0
1620370990000|2021-05-07 07:03:10|285.3|285.2|285.3|284.9|285.5|285.4|285|284.8|76188
1620371000000|2021-05-07 07:03:20||285||285||285||284.9|7500
1620371010000|2021-05-07 07:03:30|285.1|284.9|285.3|285|285.3|285|285|284.9|27776
1620371040000|2021-05-07 07:04:00|||||||||5000
1620371050000|2021-05-07 07:04:10|285.1|284.9|285.1|284.9|285.2|285|285|284.9|26688
1620371060000|2021-05-07 07:04:20|||||||||1000
1620371080000|2021-05-07 07:04:40|285|284.8|285.1|284.8|285.1|284.8|284.9|284.6|12941
1620371100000|2021-05-07 07:05:00|285|285|285|284.8|285|285|284.9|284.6|10581
1620371110000|2021-05-07 07:05:10|285.1|284.9|285.4|285.1|285.4|285.1|285.1|284.9|10334
1620371120000|2021-05-07 07:05:20|285.3|285|285.3|285.1|285.3|285.1|285.3|285|0
1620371130000|2021-05-07 07:05:30|285.4||285.4||285.4||285.4||0
1620371140000|2021-05-07 07:05:40|285.3||285.3||285.3||285.3||0
1620371160000|2021-05-07 07:06:00|285.4|285.2|285.5|285.2|285.5|285.3|285.4|285.2|23900
1620371170000|2021-05-07 07:06:10||285.3||285.3||285.3||285.3|0
1620371180000|2021-05-07 07:06:20|285.3|285.2|285.2|284.9|285.3|285.2|285.2|284.9|17042
1620371200000|2021-05-07 07:06:40||285||285||285||285|0
1620371210000|2021-05-07 07:06:50|285.1|284.9|285|284.8|285.1|284.9|285|284.8|10
1620371220000|2021-05-07 07:07:00|284.8|284.7|285|284.7|285|284.7|284.8|284.5|11937
1620371230000|2021-05-07 07:07:10|284.9|284.6|284.9|284.6|284.9|284.6|284.9|284.6|0
1620371240000|2021-05-07 07:07:20|285|284.7|285|284.7|285|284.8|285|284.7|0
1620371250000|2021-05-07 07:07:30|284.9|284.8|285|284.7|285|284.8|284.9|284.7|4973
1620371260000|2021-05-07 07:07:40|285.1|284.8|285.2|285|285.2|285|285.1|284.8|1000
1620371300000|2021-05-07 07:08:20|285.3|285.1|285.4|285.2|285.4|285.2|285.3|285.1|2349
1620371320000|2021-05-07 07:08:40|285.3|285.1|285.2|285|285.3|285.1|285.2|285|3595
1620371360000|2021-05-07 07:09:20|||||||||1500
1620371370000|2021-05-07 07:09:30|285.1|284.9|285|284.7|285.1|284.9|285|284.7|16119
1620371400000|2021-05-07 07:10:00||284.8||284.7||284.8||284.7|2500
1620371410000|2021-05-07 07:10:10||284.8||284.8||284.8||284.8|0
1620371430000|2021-05-07 07:10:30|285.1|284.9|285.1|284.8|285.2|284.9|285|284.8|2576
1620371440000|2021-05-07 07:10:40|285||285||285||285||0
1620371460000|2021-05-07 07:11:00|285.1|284.9|285|284.8|285.1|284.9|285|284.8|1317
1620371470000|2021-05-07 07:11:10|285.1|284.9|285|284.8|285.1|284.9|285|284.8|0
1620371480000|2021-05-07 07:11:20|285.1|284.9|285.3|285.1|285.3|285.1|285.1|284.9|1777
1620371490000|2021-05-07 07:11:30|285.2|285|285.3|285|285.3|285|285.2|285|0
1620371500000|2021-05-07 07:11:40||285.1||285.1||285.1||285.1|3052
1620371510000|2021-05-07 07:11:50|285.4|285.2|285.3|285|285.4|285.2|285.3|285|10000
1620371520000|2021-05-07 07:12:00|285.2|285.1|285.3|285|285.3|285.1|285.2|285|0
1620371530000|2021-05-07 07:12:10|285.4|285.1|285.4|285.2|285.4|285.2|285.4|285.1|1234
1620371540000|2021-05-07 07:12:20|285.3|285.1|285.4|285.2|285.4|285.2|285.3|285|0
1620371550000|2021-05-07 07:12:30|285.5|285.3|285.5|285.3|285.5|285.3|285.5|285.3|0
1620371580000|2021-05-07 07:13:00|285.6|285.4|285.8|285.6|285.8|285.7|285.6|285.4|10924
1620371590000|2021-05-07 07:13:10|285.6|285.5|285.7|285.5|285.7|285.5|285.6|285.5|11750
1620371600000|2021-05-07 07:13:20|285.8|285.6|285.7|285.5|285.8|285.6|285.7|285.5|8402
1620371610000|2021-05-07 07:13:30|285.6|285.4|285.6|285.4|285.6|285.4|285.6|285.4|6252
1620371630000|2021-05-07 07:13:50|285.7|285.5|285.7|285.5|285.8|285.6|285.7|285.5|9828
1620371640000|2021-05-07 07:14:00|285.5|285.4|285.5|285.4|285.6|285.4|285.5|285.4|13551
1620371650000|2021-05-07 07:14:10|285.6|285.5|285.6|285.4|285.7|285.5|285.4|285.3|43801
1620371660000|2021-05-07 07:14:20|||||||||331
1620371670000|2021-05-07 07:14:30|285.5|285.3|285.9|285.7|285.9|285.7|285.5|285.3|51275
1620371680000|2021-05-07 07:14:40|285.8||285.8||285.8||285.8||1050
1620371690000|2021-05-07 07:14:50|285.9|285.8|285.9|285.7|286|285.9|285.8|285.5|104803
1620371710000|2021-05-07 07:15:10|285.7|285.6|285.8|285.7|285.9|285.8|285.7|285.5|53870
1620371720000|2021-05-07 07:15:20|285.9|285.8|286|285.8|286|285.8|285.7|285.6|138453
1620371730000|2021-05-07 07:15:30|285.8|285.7|285.9|285.7|285.9|285.8|285.8|285.6|34206
1620371750000|2021-05-07 07:15:50|285.8|285.6|285.9|285.7|285.9|285.7|285.8|285.6|3085
1620371760000|2021-05-07 07:16:00|285.8|285.8|285.9|285.7|285.9|285.8|285.8|285.7|5074
1620371780000|2021-05-07 07:16:20|285.8|285.6|285.8|285.6|285.8|285.6|285.7|285.5|7908
1620371790000|2021-05-07 07:16:30|||||||||5000
1620371810000|2021-05-07 07:16:50|285.7|285.5|285.7|285.5|285.7|285.6|285.4|285.3|21502
1620371820000|2021-05-07 07:17:00|285.6|285.6|285.7|285.5|285.8|285.6|285.6|285.5|24466
1620371830000|2021-05-07 07:17:10|285.8|285.6|285.7|285.5|285.8|285.6|285.7|285.5|5588
1620371840000|2021-05-07 07:17:20|285.8||285.8||285.8||285.8||0
1620371860000|2021-05-07 07:17:40|285.7|285.6|285.7|285.5|285.8|285.6|285.7|285.5|6840
1620371880000|2021-05-07 07:18:00|285.8|285.6|285.7|285.5|285.8|285.6|285.6|285.5|6601
1620371890000|2021-05-07 07:18:10|285.6|285.6|285.8|285.6|285.9|285.7|285.6|285.5|71932
1620371900000|2021-05-07 07:18:20|285.9|285.7|286|285.8|286|285.8|285.9|285.7|23904
1620371910000|2021-05-07 07:18:30|286.1|285.9|286.3|286.1|286.3|286.2|286|285.9|129066
1620371940000|2021-05-07 07:19:00|286.4|286.2|286.4|286.2|286.4|286.2|286.4|286.2|2392
1620371970000|2021-05-07 07:19:30|286.3|286.1|286.3|286.1|286.4|286.2|286.1|285.9|37246
1620371980000|2021-05-07 07:19:40|286.4|286.2|286.4|286.3|286.4|286.3|286.4|286.2|1522
1620371990000|2021-05-07 07:19:50|286.5|286.4|286.5|286.4|286.6|286.5|286.5|286.4|52888
1620372000000|2021-05-07 07:20:00|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|12798
1620372010000|2021-05-07 07:20:10|286.8|286.5|286.7|286.5|286.8|286.6|286.7|286.5|3060
1620372020000|2021-05-07 07:20:20|286.8|286.6|286.9|286.7|286.9|286.7|286.7|286.6|4101
1620372030000|2021-05-07 07:20:30|286.8|286.6|286.8|286.6|286.8|286.7|286.7|286.6|13374
1620372040000|2021-05-07 07:20:40|286.7||286.7||286.7||286.7||0
1620372050000|2021-05-07 07:20:50|286.6|286.5|286.7|286.6|286.7|286.6|286.6|286.5|16846
1620372060000|2021-05-07 07:21:00||286.5||286.5||286.5||286.5|0
1620372080000|2021-05-07 07:21:20|286.6|286.4|286.5|286.3|286.6|286.4|286.5|286.3|6239
1620372120000|2021-05-07 07:22:00|286.4|286.4|286.6|286.4|286.7|286.4|286.4|286.2|15819
1620372130000|2021-05-07 07:22:10|286.7|286.5|286.7|286.5|286.7|286.5|286.6|286.5|2430
1620372140000|2021-05-07 07:22:20|286.6|286.4|286.5|286.4|286.6|286.5|286.4|286.3|7762
1620372150000|2021-05-07 07:22:30|286.4|286.3|286.4|286.2|286.4|286.3|286.4|286.2|0
1620372160000|2021-05-07 07:22:40|286.3||286.4||286.4||286.3||117
1620372170000|2021-05-07 07:22:50|286.5|286.3|286.5|286.3|286.5|286.3|286.5|286.3|0
1620372180000|2021-05-07 07:23:00|286.4|286.2|286.4|286.2|286.4|286.2|286.4|286.2|0
1620372190000|2021-05-07 07:23:10|286.3|286.1|286.3|286.1|286.3|286.1|286.3|286.1|0
1620372200000|2021-05-07 07:23:20|286.2|286.2|286.3|286.1|286.3|286.2|286.2|286.1|3335
1620372210000|2021-05-07 07:23:30|286.2|286|286.1|285.9|286.2|286|286.1|285.9|0
1620372220000|2021-05-07 07:23:40|286|285.8|285.9|285.8|286.1|285.9|285.9|285.8|21684
1620372230000|2021-05-07 07:23:50|285.8|285.7|285.7|285.5|285.8|285.7|285.7|285.5|6876
1620372240000|2021-05-07 07:24:00|285.8|285.6|285.5|285.4|285.8|285.7|285.5|285.4|11606
1620372250000|2021-05-07 07:24:10|285.6|285.5|285.6|285.4|285.7|285.5|285.5|285.4|5518
1620372260000|2021-05-07 07:24:20|285.5||285.5||285.5||285.5||0
1620372280000|2021-05-07 07:24:40|285.4|285.3|285.5|285.3|285.5|285.4|285.4|285.3|7942
1620372300000|2021-05-07 07:25:00|285.4|285.2|285.5|285.3|285.5|285.3|285.3|285.1|9471
1620372310000|2021-05-07 07:25:10|285.6|285.4|285.6|285.3|285.6|285.4|285.6|285.3|48
1620372320000|2021-05-07 07:25:20||285.4||285.4||285.4||285.4|0
1620372330000|2021-05-07 07:25:30||285.3||285.3||285.3||285.3|0
1620372340000|2021-05-07 07:25:40|285.5||285.5||285.5||285.5||2160
1620372350000|2021-05-07 07:25:50|285.6||285.6||285.6||285.6||0
1620372360000|2021-05-07 07:26:00|285.5|285.2|285.4|285.2|285.5|285.2|285.4|285.2|0
1620372370000|2021-05-07 07:26:10||285.1||285.1||285.1||285.1|0
1620372380000|2021-05-07 07:26:20|285.3|285|285.2|285|285.3|285|285.2|285|14059
1620372390000|2021-05-07 07:26:30|285.3|285.1|285.3|285.1|285.3|285.1|285.3|285.1|2000
1620372410000|2021-05-07 07:26:50|285.2|285|285.2|285|285.2|285|285.1|285|5431
1620372460000|2021-05-07 07:27:40|285.3|285.1|285.2|285|285.3|285.1|285.2|285|15659
1620372470000|2021-05-07 07:27:50|285.1||285.2||285.2||285.1||4759
1620372480000|2021-05-07 07:28:00|285.1||285.1||285.1||285.1||0
1620372490000|2021-05-07 07:28:10|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285|5160
1620372500000|2021-05-07 07:28:20|285.3|285|285.2|285|285.3|285|285.2|285|4123
1620372510000|2021-05-07 07:28:30|285.3|285.1|285.2|285|285.3|285.1|285.2|285|12159
1620372520000|2021-05-07 07:28:40|285.3|285.1|285.3|285.2|285.4|285.2|285.2|285.1|4410
1620372530000|2021-05-07 07:28:50|285.4||285.4||285.4||285.4||0
1620372540000|2021-05-07 07:29:00|||||||||500
1620372550000|2021-05-07 07:29:10|285.3|285.1|285.6|285.4|285.6|285.4|285.2|285.1|47814
1620372560000|2021-05-07 07:29:20|285.7|285.5|285.7|285.5|285.7|285.5|285.7|285.5|1750
1620372580000|2021-05-07 07:29:40|285.6|285.6|285.7|285.5|285.7|285.6|285.6|285.5|15609
1620372590000|2021-05-07 07:29:50||285.6||285.5||285.6||285.5|4135
1620372600000|2021-05-07 07:30:00||285.6||285.6||285.6||285.6|1
1620372610000|2021-05-07 07:30:10|285.6|285.5|285.6|285.4|285.6|285.5|285.5|285.4|30597
1620372640000|2021-05-07 07:30:40||285.5||285.4||285.5||285.4|14000
1620372660000|2021-05-07 07:31:00||285.5||285.5||285.5||285.5|0
1620372670000|2021-05-07 07:31:10|285.7|285.6|285.7|285.5|285.7|285.6|285.6|285.5|11891
1620372680000|2021-05-07 07:31:20|285.6|285.6|285.6|285.5|285.6|285.6|285.6|285.5|14000
1620372690000|2021-05-07 07:31:30|285.7|285.4|285.8|285.6|285.8|285.6|285.7|285.4|29287
1620372720000|2021-05-07 07:32:00|285.7||285.7||285.7||285.7||0
1620372730000|2021-05-07 07:32:10|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|3078
1620372740000|2021-05-07 07:32:20|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|0
1620372750000|2021-05-07 07:32:30|285.8||285.8||285.8||285.8||1226
1620372760000|2021-05-07 07:32:40|285.9|285.7|285.9|285.7|285.9|285.7|285.9|285.7|0
1620372790000|2021-05-07 07:33:10|285.8|285.6|285.8|285.7|285.8|285.7|285.7|285.6|4408
1620372810000|2021-05-07 07:33:30|285.9|285.8|286|285.9|286|285.9|285.9|285.8|558
1620372820000|2021-05-07 07:33:40|285.9|285.8|285.9|285.7|285.9|285.8|285.9|285.7|39784
1620372860000|2021-05-07 07:34:20|285.8|285.8|286|285.9|286|285.9|285.8|285.7|1466
1620372870000|2021-05-07 07:34:30|285.9|285.8|286|285.9|286.1|285.9|285.9|285.8|166448
1620372880000|2021-05-07 07:34:40|286.1||286||286.1||286||8074
1620372900000|2021-05-07 07:35:00|285.9|285.8|286|285.9|286|285.9|285.9|285.8|49682
1620372910000|2021-05-07 07:35:10|286.1||286||286.1||286||31737
1620372940000|2021-05-07 07:35:40|285.9|285.8|285.9|285.7|286.1|285.9|285.8|285.7|45069
1620372990000|2021-05-07 07:36:30|285.8||285.8||285.8||285.8||362
1620373020000|2021-05-07 07:37:00||285.6||285.6||285.6||285.6|0
1620373050000|2021-05-07 07:37:30|285.9|285.7|285.9|285.7|285.9|285.7|285.8|285.7|11297
1620373070000|2021-05-07 07:37:50|285.8||285.9||285.9||285.8||0
1620373090000|2021-05-07 07:38:10|285.8||285.8||285.8||285.8||0
1620373100000|2021-05-07 07:38:20|||||||||325
1620373110000|2021-05-07 07:38:30|||||||||250
1620373120000|2021-05-07 07:38:40||285.6||285.6||285.6||285.6|0
1620373130000|2021-05-07 07:38:50|285.7|285.5|285.6|285.4|285.7|285.5|285.6|285.4|4848
1620373140000|2021-05-07 07:39:00|285.5|285.5|285.6|285.5|285.7|285.6|285.5|285.4|14867
1620373150000|2021-05-07 07:39:10|285.7|285.6|285.7|285.5|285.7|285.6|285.6|285.5|4665
1620373160000|2021-05-07 07:39:20|285.6|285.4|285.4|285.3|285.6|285.4|285.4|285.3|41230
1620373170000|2021-05-07 07:39:30|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|0
1620373180000|2021-05-07 07:39:40||285.3||285.3||285.3||285.3|0
1620373190000|2021-05-07 07:39:50|285.4||285.4||285.4||285.4||0
1620373200000|2021-05-07 07:40:00|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|3679
1620373220000|2021-05-07 07:40:20|||||||||2940
1620373240000|2021-05-07 07:40:40|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.2|5744
1620373250000|2021-05-07 07:40:50|285.3|285.2|285.2|285.1|285.3|285.2|285.2|285.1|3060
1620373260000|2021-05-07 07:41:00|285.3|285.2|285.3|285.1|285.3|285.2|285.2|285.1|4285
1620373270000|2021-05-07 07:41:10|285.2||285.2||285.2||285.2||0
1620373280000|2021-05-07 07:41:20|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|9609
1620373290000|2021-05-07 07:41:30|285.4|285.1|285.3|285.1|285.4|285.1|285.3|285.1|0
1620373300000|2021-05-07 07:41:40||285.2||285.2||285.2||285.2|0
1620373310000|2021-05-07 07:41:50||285.1||285.1||285.1||285.1|0
1620373320000|2021-05-07 07:42:00|285.2|285|285.4|285.2|285.4|285.2|285.1|285|48430
1620373330000|2021-05-07 07:42:10|285.3||285.4||285.4||285.3||0
1620373340000|2021-05-07 07:42:20|285.3||285.3||285.3||285.3||1750
1620373360000|2021-05-07 07:42:40|285.2|285.1|285.3|285.2|285.3|285.2|285.2|285.1|4914
1620373380000|2021-05-07 07:43:00|285.2|285|285.2|285|285.2|285.1|285.1|285|25782
1620373390000|2021-05-07 07:43:10|285.3|285.1|285.3|285.2|285.4|285.2|285.3|285.1|11136
1620373400000|2021-05-07 07:43:20|285.2|285.1|285.2|285|285.2|285.1|285.2|285|5857
1620373410000|2021-05-07 07:43:30|285.1|284.9|285.1|284.9|285.1|285|285|284.9|4034
1620373420000|2021-05-07 07:43:40|285|285|285.1|285|285.1|285|285|285|1729
1620373430000|2021-05-07 07:43:50|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|6301
1620373440000|2021-05-07 07:44:00|285.3|285.2|285.5|285.3|285.5|285.3|285.3|285.2|2506
1620373460000|2021-05-07 07:44:20|285.4||285.4||285.4||285.4||0
1620373470000|2021-05-07 07:44:30|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|1231
1620373500000|2021-05-07 07:45:00|285.5|285.4|285.4|285.3|285.5|285.4|285.4|285.3|8265
1620373560000|2021-05-07 07:46:00|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|6183
1620373590000|2021-05-07 07:46:30|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|6625
1620373610000|2021-05-07 07:46:50|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.4|3193
1620373630000|2021-05-07 07:47:10|285.4|285.3|285.6|285.5|285.6|285.5|285.4|285.3|25345
1620373660000|2021-05-07 07:47:40|285.5|285.4|285.5|285.4|285.5|285.4|285.5|285.3|4780
1620373680000|2021-05-07 07:48:00|285.4|285.3|285.5|285.4|285.5|285.4|285.4|285.3|39585
1620373690000|2021-05-07 07:48:10|285.6||285.6||285.6||285.6||0
1620373720000|2021-05-07 07:48:40|285.5|285.3|285.5|285.4|285.5|285.4|285.5|285.3|2526
1620373740000|2021-05-07 07:49:00|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|1839
1620373750000|2021-05-07 07:49:10|285.5|285.4|285.6|285.5|285.6|285.5|285.5|285.4|3903
1620373780000|2021-05-07 07:49:40|||||||||9000
1620373790000|2021-05-07 07:49:50|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|0
1620373800000|2021-05-07 07:50:00|285.8|285.5|285.7|285.6|285.8|285.6|285.6|285.5|9093
1620373840000|2021-05-07 07:50:40|285.6|285.5|285.7|285.6|285.7|285.6|285.6|285.5|7109
1620373860000|2021-05-07 07:51:00|285.6|285.5|285.6|285.5|285.6|285.5|285.6|285.5|500
1620373920000|2021-05-07 07:52:00|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.6|3676
1620373930000|2021-05-07 07:52:10|285.8||285.8||285.8||285.8||0
1620373940000|2021-05-07 07:52:20|285.7||285.8||285.8||285.7||0
1620373950000|2021-05-07 07:52:30|285.7||285.7||285.7||285.7||0
1620373960000|2021-05-07 07:52:40|285.6|285.5|285.7|285.5|285.7|285.6|285.6|285.5|12654
1620373980000|2021-05-07 07:53:00|285.6|285.4|285.5|285.4|285.6|285.4|285.5|285.4|0
1620373990000|2021-05-07 07:53:10|285.6|285.3|285.6|285.4|285.6|285.4|285.5|285.3|6086
1620374030000|2021-05-07 07:53:50|285.7|285.5|285.7|285.5|285.7|285.6|285.7|285.5|3947
1620374040000|2021-05-07 07:54:00|285.6||285.6||285.6||285.6||0
1620374050000|2021-05-07 07:54:10|285.7|285.6|285.7|285.6|285.7|285.6|285.7|285.5|800
1620374080000|2021-05-07 07:54:40|285.8|285.7|285.8|285.7|285.8|285.7|285.8|285.6|0
1620374110000|2021-05-07 07:55:10|285.7|285.6|285.6|285.4|285.7|285.6|285.6|285.4|3762
1620374120000|2021-05-07 07:55:20|285.5|285.5|285.6|285.4|285.6|285.5|285.5|285.4|5447
1620374160000|2021-05-07 07:56:00|285.7|285.5|285.7|285.5|285.7|285.5|285.7|285.5|0
1620374180000|2021-05-07 07:56:20|285.6|285.4|285.5|285.4|285.6|285.4|285.5|285.4|12285
1620374190000|2021-05-07 07:56:30|285.6||285.6||285.6||285.6||0
1620374200000|2021-05-07 07:56:40|285.5|285.3|285.4|285.2|285.5|285.4|285.4|285.2|15650
1620374210000|2021-05-07 07:56:50|285.3|285.1|285|284.9|285.3|285.1|285|284.9|61100
1620374220000|2021-05-07 07:57:00|285.1|285|285.1|285|285.1|285|285.1|285|59
1620374230000|2021-05-07 07:57:10|285.2|285.1|285.2|285|285.2|285.1|285.1|285|53583
1620374250000|2021-05-07 07:57:30|285.1||285.1||285.1||285.1||0
1620374280000|2021-05-07 07:58:00|285|284.9|285.3|285.1|285.3|285.1|285|284.9|32643
1620374290000|2021-05-07 07:58:10|285.2|285|285.2|285|285.2|285|285|284.9|31343
1620374300000|2021-05-07 07:58:20||285.1||285||285.1||285|1256
1620374330000|2021-05-07 07:58:50|285.1||285.1||285.1||285.1||335
1620374340000|2021-05-07 07:59:00|285|284.9|285|284.8|285|284.9|285|284.8|4190
1620374350000|2021-05-07 07:59:10|284.9||284.9||284.9||284.9||0
1620374360000|2021-05-07 07:59:20||284.7||284.7||284.7||284.7|0
1620374410000|2021-05-07 08:00:10||284.8||284.8||284.8||284.8|1060
1620374420000|2021-05-07 08:00:20|285|284.9|285|284.9|285|284.9|285|284.9|10645
1620374440000|2021-05-07 08:00:40|284.9|284.8|285|284.9|285|284.9|284.9|284.8|6336
1620374470000|2021-05-07 08:01:10|||||||||500
1620374490000|2021-05-07 08:01:30|284.9|284.8|284.9|284.7|284.9|284.8|284.8|284.7|2672
1620374500000|2021-05-07 08:01:40||284.8||284.8||284.8||284.8|0
1620374520000|2021-05-07 08:02:00|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|3214
1620374530000|2021-05-07 08:02:10|284.9|284.8|284.9|284.8|284.9|284.8|284.8|284.7|2500
1620374540000|2021-05-07 08:02:20|285||285||285||285||0
1620374550000|2021-05-07 08:02:30|285.1|284.9|285.1|284.9|285.1|284.9|285.1|284.9|0
1620374570000|2021-05-07 08:02:50|285|284.8|285|284.8|285|284.8|285|284.8|7247
1620374580000|2021-05-07 08:03:00||284.9||284.9||284.9||284.9|0
1620374590000|2021-05-07 08:03:10|285.1||285.1||285.1||285.1||0
1620374640000|2021-05-07 08:04:00|285|284.8|285.1|284.9|285.1|284.9|285|284.8|15814
1620374670000|2021-05-07 08:04:30|||||||||903
1620374680000|2021-05-07 08:04:40||285||285||285||285|0
1620374700000|2021-05-07 08:05:00|285.2|285.1|285.3|285.1|285.3|285.1|285.2|285|1750
1620374710000|2021-05-07 08:05:10||285.2||285.2||285.2||285.2|0
1620374730000|2021-05-07 08:05:30|285.4||285.4||285.4||285.4||0
1620374750000|2021-05-07 08:05:50||285.3||285.3||285.3||285.3|57
1620374760000|2021-05-07 08:06:00|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|3858
1620374770000|2021-05-07 08:06:10|285.4||285.4||285.4||285.4||0
1620374800000|2021-05-07 08:06:40|||||||||300
1620374840000|2021-05-07 08:07:20|285.3||285.3||285.3||285.3||513
1620374860000|2021-05-07 08:07:40|285.4|285.3|285.4|285.3|285.4|285.3|285.4|285.3|0
1620374880000|2021-05-07 08:08:00|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|6217
1620374890000|2021-05-07 08:08:10|285.3|285.2|285.4|285.2|285.4|285.2|285.3|285.2|4984
1620374900000|2021-05-07 08:08:20|285.3||285.3||285.3||285.3||0
1620374910000|2021-05-07 08:08:30|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|1658
1620374990000|2021-05-07 08:09:50|285.3|285.2|285.3|285.2|285.3|285.2|285.3|285.2|2546
1620375000000|2021-05-07 08:10:00|285.2|285.1|285.2|285.1|285.2|285.1|285.2|285.1|5953
1620375030000|2021-05-07 08:10:30|285.3|285.2|285.3|285.1|285.3|285.2|285.3|285.1|5588
1620375050000|2021-05-07 08:10:50|||||||||400
1620375060000|2021-05-07 08:11:00|285.2||285.2||285.2||285.2||2000
1620375100000|2021-05-07 08:11:40|285.3|285.2|285.3|285.1|285.3|285.2|285.3|285.1|5177
1620375120000|2021-05-07 08:12:00|285.2||285.2||285.2||285.2||0
1620375160000|2021-05-07 08:12:40|285.1|285|285.1|285|285.1|285|285.1|285|24557
1620375180000|2021-05-07 08:13:00|285|284.9|285|284.8|285|284.9|285|284.8|3071
1620375200000|2021-05-07 08:13:20|284.9||284.9||285||284.9||0
1620375240000|2021-05-07 08:14:00|285|284.9|285.1|285|285.1|285|285|284.8|30416
1620375310000|2021-05-07 08:15:10|285|284.9|285|284.9|285|284.9|285|284.9|14072
1620375320000|2021-05-07 08:15:20|284.9|284.8|285.1|285|285.1|285|284.9|284.8|34124
1620375330000|2021-05-07 08:15:30|285|284.9|285.1|284.9|285.1|284.9|285|284.9|3030
1620375340000|2021-05-07 08:15:40||285||285||285||285|0
1620375360000|2021-05-07 08:16:00|285|284.9|285.1|285|285.1|285|285|284.9|0
1620375380000|2021-05-07 08:16:20||284.9||284.9||284.9||284.9|2114
1620375400000|2021-05-07 08:16:40|285||285||285||285||0
1620375420000|2021-05-07 08:17:00|285.1|285|285.1|284.9|285.1|285|285.1|284.9|5189
1620375430000|2021-05-07 08:17:10|285|285|285.1|284.9|285.1|285|285|284.9|1750
1620375440000|2021-05-07 08:17:20|285||285||285||285||100
1620375510000|2021-05-07 08:18:30|284.9|284.8|285|284.8|285|284.9|284.9|284.8|18688
1620375560000|2021-05-07 08:19:20|284.9||284.9||284.9||284.9||0
1620375580000|2021-05-07 08:19:40|285|284.9|285|284.9|285|284.9|285|284.9|10338
1620375590000|2021-05-07 08:19:50||284.8||284.8||284.8||284.8|0
1620375620000|2021-05-07 08:20:20|284.9||284.9||284.9||284.9||0
1620375630000|2021-05-07 08:20:30|284.8|284.7|284.8|284.7|284.9|284.8|284.8|284.6|57454
1620375640000|2021-05-07 08:20:40|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.6|3057
1620375650000|2021-05-07 08:20:50|284.7|284.6|284.8|284.7|284.8|284.7|284.7|284.6|17893
1620375770000|2021-05-07 08:22:50|284.9|284.8|284.9|284.8|284.9|284.8|284.9|284.8|31939
1620375810000|2021-05-07 08:23:30|284.8|284.7|284.8|284.7|284.8|284.7|284.8|284.7|25618
1620375910000|2021-05-07 08:25:10|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|18178
1620375920000|2021-05-07 08:25:20|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|376
1620375950000|2021-05-07 08:25:50|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|1099
1620375960000|2021-05-07 08:26:00|284.7|284.6|284.6|284.5|284.7|284.6|284.6|284.5|20416
1620375970000|2021-05-07 08:26:10|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|10300
1620375980000|2021-05-07 08:26:20|||||||||1000
1620375990000|2021-05-07 08:26:30|284.6|284.5|284.6|284.5|284.7|284.5|284.6|284.5|2754
1620376010000|2021-05-07 08:26:50|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|2236
1620376020000|2021-05-07 08:27:00||284.3||284.3||284.3||284.3|697
1620376040000|2021-05-07 08:27:20|||||||||200
1620376050000|2021-05-07 08:27:30|284.4||284.4||284.4||284.4||49
1620376070000|2021-05-07 08:27:50|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|3517
1620376140000|2021-05-07 08:29:00|284.4|284.3|284.4|284.3|284.4|284.3|284.3|284.2|17737
1620376150000|2021-05-07 08:29:10|284.5|284.4|284.5|284.3|284.5|284.4|284.5|284.3|15902
1620376170000|2021-05-07 08:29:30|284.6|284.4|284.6|284.4|284.6|284.5|284.6|284.4|3477
1620376180000|2021-05-07 08:29:40|284.5||284.5||284.5||284.5||0
1620376190000|2021-05-07 08:29:50||284.3||284.3||284.3||284.3|0
1620376210000|2021-05-07 08:30:10||284.4||284.4||284.4||284.4|0
1620376250000|2021-05-07 08:30:50|284.6||284.6||284.6||284.5||4217
1620376260000|2021-05-07 08:31:00|284.5||284.5||284.5||284.5||0
1620376360000|2021-05-07 08:32:40|284.4|284.3|284.4|284.3|284.5|284.4|284.4|284.3|8215
1620376410000|2021-05-07 08:33:30|284.3|284.2|284.3|284.2|284.4|284.3|284.3|284.2|11688
1620376440000|2021-05-07 08:34:00|284.4|284.3|284.4|284.3|284.4|284.3|284.4|284.3|6178
1620376480000|2021-05-07 08:34:40|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|83
1620376500000|2021-05-07 08:35:00|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|366
1620376560000|2021-05-07 08:36:00|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|3779
1620376570000|2021-05-07 08:36:10||284.5||284.6||284.6||284.5|1616
1620376580000|2021-05-07 08:36:20|284.8||284.8||284.8||284.7||5184
1620376600000|2021-05-07 08:36:40|284.7||284.7||284.7||284.7||0
1620376660000|2021-05-07 08:37:40|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|18705
1620376700000|2021-05-07 08:38:20|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|1812
1620376710000|2021-05-07 08:38:30|284.5|284.4|284.5|284.4|284.5|284.4|284.5|284.4|2736
1620376740000|2021-05-07 08:39:00|284.6|284.5|284.7|284.6|284.7|284.6|284.6|284.5|6204
1620376780000|2021-05-07 08:39:40|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|11880
1620376800000|2021-05-07 08:40:00|284.7|284.6|284.7|284.6|284.7|284.6|284.7|284.6|4628
1620376860000|2021-05-07 08:41:00|284.6|284.5|284.5|284.4|284.6|284.5|284.5|284.4|5328
1620376900000|2021-05-07 08:41:40|||||||||135
1620376960000|2021-05-07 08:42:40|||||||||910
1620377010000|2021-05-07 08:43:30||284.3||284.4||284.4||284.3|15246
1620377020000|2021-05-07 08:43:40|284.4|284.3|284.3|284.2|284.4|284.3|284.2|284.1|50779
1620377050000|2021-05-07 08:44:10|284.4|284.2|284.3|284.1|284.4|284.2|284.3|284.1|750
1620377060000|2021-05-07 08:44:20|284.4||284.3||284.4||284.3||0
1620377070000|2021-05-07 08:44:30|284.5|284.3|284.4|284.2|284.5|284.3|284.4|284.2|7597
1620377090000|2021-05-07 08:44:50|284.3|284.1|284.3|284.1|284.3|284.1|284.3|284.1|0
1620377100000|2021-05-07 08:45:00|284.4|284.2|284.6|284.4|284.6|284.4|284.3|284.1|0
1620377110000|2021-05-07 08:45:10|284.5|284.3|284.5|284.3|284.5|284.3|284.5|284.3|0
1620377120000|2021-05-07 08:45:20|284.6|284.4|284.5|284.3|284.6|284.4|284.5|284.3|2374
1620377130000|2021-05-07 08:45:30|284.6|284.4|284.5|284.3|284.6|284.4|284.5|284.3|0
1620377140000|2021-05-07 08:45:40|284.6|284.4|284.6|284.4|284.6|284.4|284.5|284.3|0
1620377150000|2021-05-07 08:45:50|284.5|284.3|284.4|284.1|284.5|284.3|284.3|284|500
1620377160000|2021-05-07 08:46:00|284.3|284|284.4|284.1|284.4|284.1|284.3|284|0
1620377170000|2021-05-07 08:46:10|284.3|284|284.3|284|284.3|284|284.3|284|0
1620377180000|2021-05-07 08:46:20|284.2|284.1|284.2|284|284.3|284.1|284.2|284|1232
1620377190000|2021-05-07 08:46:30|284.1|283.9|284.2|283.9|284.3|284|284.1|283.9|1157
1620377200000|2021-05-07 08:46:40|284.3|284|284.2|284|284.3|284|284.2|284|0
1620377210000|2021-05-07 08:46:50|284.1|283.9|284.1|283.9|284.2|284|284.1|283.9|0
1620377220000|2021-05-07 08:47:00|284.2|284|284.2|284|284.2|284|284.1|283.9|0
1620377230000|2021-05-07 08:47:10|284.1|283.9|284.1|283.9|284.1|283.9|284.1|283.9|0
1620377240000|2021-05-07 08:47:20|284.2|284|284.1|283.9|284.2|284|284.1|283.9|0
1620377250000|2021-05-07 08:47:30|284.2|284|284.1|283.9|284.2|284|284.1|283.9|0
1620377260000|2021-05-07 08:47:40|284.2|284|284.1|283.9|284.2|284|284.1|283.9|0
1620377270000|2021-05-07 08:47:50|284.2|284|284.1|283.9|284.2|284|284.1|283.9|0
1620377280000|2021-05-07 08:48:00|283.9|283.7|284|283.8|284|283.8|283.9|283.7|500
1620377290000|2021-05-07 08:48:10|283.9|283.7|284|283.8|284|283.8|283.9|283.7|0
1620377300000|2021-05-07 08:48:20|284.2|284|284.2|283.9|284.3|284|284.1|283.9|1148
1620377310000|2021-05-07 08:48:30|284.3|284|284.3|284|284.3|284|284.2|283.9|0
1620377320000|2021-05-07 08:48:40|284.2|283.9|284.2|283.9|284.2|283.9|284.2|283.9|0
1620377330000|2021-05-07 08:48:50|284.3|284|284.3|284|284.3|284|284.3|284|0
1620377340000|2021-05-07 08:49:00|284.2|283.9|284.1|283.9|284.2|284|284.1|283.9|0
1620377350000|2021-05-07 08:49:10|284.3|283.8|284.3|284|284.3|284|284.3|283.8|2532
1620377360000|2021-05-07 08:49:20|284.2|283.9|284.3|284|284.3|284|284.2|283.9|0
1620377370000|2021-05-07 08:49:30|284.2|283.9|284.2|283.9|284.3|284|284.2|283.9|0
1620377400000|2021-05-07 08:50:00|284.3|284|284.3|284|284.3|284|284.3|284|0
1620377410000|2021-05-07 08:50:10|284.2|283.9|284.2|283.9|284.2|283.9|284.2|283.9|0
1620377420000|2021-05-07 08:50:20|284.3|284|284.2|283.9|284.3|284|284.2|283.9|0
1620377430000|2021-05-07 08:50:30|284.3|284|284.3|284|284.3|284|284.3|284|0
1620377440000|2021-05-07 08:50:40|284.2|283.9|284.2|283.9|284.2|283.9|284.2|283.9|0
1620377450000|2021-05-07 08:50:50|284.3|284|284.1|283.9|284.3|284|284.1|283.9|152
1620377460000|2021-05-07 08:51:00|284.2|284|284.2|284|284.2|284|284.2|284|0
1620377470000|2021-05-07 08:51:10|284.1|283.9|284.1|283.9|284.1|283.9|284.1|283.9|0
1620377480000|2021-05-07 08:51:20|284.2|284|284.2|284|284.2|284|284.1|283.9|0
1620377490000|2021-05-07 08:51:30|284.1|283.9|284.1|283.9|284.1|283.9|284.1|283.9|0
1620377500000|2021-05-07 08:51:40|284.2|284|284.1|283.9|284.2|284|284.1|283.9|1494
1620377510000|2021-05-07 08:51:50|284.4|284.1|284.5|284.2|284.5|284.2|284.4|284.1|2119
1620377530000|2021-05-07 08:52:10|284.4|284.1|284.4|284.1|284.4|284.1|284.4|284.1|0
1620377540000|2021-05-07 08:52:20|284.5|284.2|284.4|284.1|284.5|284.2|284.4|284.1|0
1620377560000|2021-05-07 08:52:40|284.5|284.2|284.5|284.2|284.5|284.2|284.5|284.2|0
1620377570000|2021-05-07 08:52:50|284.4|284.1|284.4|284.1|284.4|284.1|284.4|284.1|0
1620377580000|2021-05-07 08:53:00|284.5|284.2|284.5|284.2|284.5|284.2|284.5|284.2|0
1620377590000|2021-05-07 08:53:10|284.4|284.1|284.4|284.1|284.4|284.1|284.4|284.1|0
1620377610000|2021-05-07 08:53:30|284.5|284.2|284.5|284.2|284.5|284.2|284.5|284.2|0
1620377630000|2021-05-07 08:53:50|284.4|284.1|284.4|284.1|284.4|284.1|284.4|284.1|0
1620377640000|2021-05-07 08:54:00|284.3|284.2|284.4|284.2|284.4|284.2|284.3|284.1|0
1620377660000|2021-05-07 08:54:20|284.3|284.1|284.5|284.2|284.5|284.2|284.3|284.1|0
1620377670000|2021-05-07 08:54:30||284.3||284.2||284.3||284.2|499
1620377690000|2021-05-07 08:54:50|284.6|284.3|284.4|284.2|284.6|284.3|284.4|284.2|1662
1620377700000|2021-05-07 08:55:00|284.5|284.3|284.4|284.2|284.5|284.3|284.4|284.2|0
1620377710000|2021-05-07 08:55:10|284.5|284.3|284.5|284.3|284.5|284.3|284.5|284.3|0
1620377730000|2021-05-07 08:55:30|284.4|284.2|284.4|284.2|284.5|284.3|284.4|284.2|0
1620377740000|2021-05-07 08:55:40|284.6|284.3|284.6|284.3|284.6|284.3|284.5|284.2|200
1620377750000|2021-05-07 08:55:50|284.5|284.2|284.5|284.2|284.5|284.2|284.5|284.2|0
1620377770000|2021-05-07 08:56:10|284.6|284.3|284.6|284.3|284.6|284.3|284.5|284.2|0
1620377780000|2021-05-07 08:56:20|284.5|284.2|284.4|284.2|284.5|284.2|284.4|284.2|0
1620377790000|2021-05-07 08:56:30|284.5|284.3|284.5|284.3|284.5|284.3|284.4|284.2|0
1620377800000|2021-05-07 08:56:40|284.4|284.2|284.6|284.4|284.7|284.5|284.4|284.2|0
1620377810000|2021-05-07 08:56:50|284.7|284.5|284.7|284.5|284.7|284.5|284.6|284.4|0
1620377820000|2021-05-07 08:57:00|284.6|284.4|284.5|284.3|284.6|284.4|284.4|284.2|1400
1620377830000|2021-05-07 08:57:10|284.4|284.2|284.5|284.3|284.6|284.3|284.4|284.2|0
1620377840000|2021-05-07 08:57:20|284.6|284.4|284.5|284.2|284.6|284.4|284.5|284.2|0
1620377850000|2021-05-07 08:57:30|284.4||284.4||284.4||284.4||0
1620377870000|2021-05-07 08:57:50|284.5|284.3|284.4|284.2|284.5|284.3|284.4|284.2|0
1620377880000|2021-05-07 08:58:00|284.5|284.3|284.5|284.3|284.5|284.3|284.5|284.3|0
1620377890000|2021-05-07 08:58:10|284.4|284.2|284.5|284.3|284.5|284.3|284.4|284.2|0
1620377900000|2021-05-07 08:58:20|284.4|284.2|284.6|284.3|284.6|284.3|284.4|284.2|0
1620377910000|2021-05-07 08:58:30|284.5|284.2|284.6|284.4|284.6|284.4|284.5|284.2|790
1620377920000|2021-05-07 08:58:40|284.5|284.3|284.5|284.3|284.6|284.4|284.5|284.3|0
1620377930000|2021-05-07 08:58:50|284.6|284.4|284.5|284.3|284.6|284.4|284.5|284.3|0
1620377940000|2021-05-07 08:59:00|284.6||284.5||284.6||284.5||0
1620377950000|2021-05-07 08:59:10|||||||||333
1620377970000|2021-05-07 08:59:30|284.4|284.3|284.5|284.4|284.5|284.4|284.4|284.3|44537
1620377980000|2021-05-07 08:59:40|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|570
1620377990000|2021-05-07 08:59:50|284.5|284.4|284.6|284.5|284.6|284.5|284.5|284.4|1350
1620378020000|2021-05-07 09:00:20|284.5|284.4|284.5|284.4|284.6|284.5|284.5|284.4|10656
1620378030000|2021-05-07 09:00:30|284.4|284.3|284.6|284.4|284.6|284.4|284.4|284.3|5274
1620378140000|2021-05-07 09:02:20|284.5|284.3|284.4|284.3|284.5|284.4|284.4|284.3|23159
1620378170000|2021-05-07 09:02:50|284.5||284.5||284.5||284.5||0
1620378190000|2021-05-07 09:03:10|284.4||284.4||284.4||284.4||0
1620378440000|2021-05-07 09:07:20|284.3|284.2|284.3|284.2|284.3|284.3|284.3|284.2|73987
1620378450000|2021-05-07 09:07:30|284.4|284.3|284.5|284.4|284.5|284.4|284.4|284.3|8687
1620378460000|2021-05-07 09:07:40|284.6|284.5|284.7|284.5|284.7|284.6|284.6|284.5|36154
1620378470000|2021-05-07 09:07:50||284.6||284.6||284.6||284.6|0
1620378490000|2021-05-07 09:08:10|284.6|284.5|284.6|284.5|284.6|284.5|284.5|284.4|25826
1620378500000|2021-05-07 09:08:20|||||||||2421
1620378510000|2021-05-07 09:08:30|||||||||2181
1620378520000|2021-05-07 09:08:40|||||||||3548
1620378600000|2021-05-07 09:10:00|284.7|284.6|284.7|284.6|284.7|284.6|284.6|284.5|13528
1620378620000|2021-05-07 09:10:20|284.6|284.5|284.6|284.5|284.6|284.5|284.6|284.5|30853
1620378670000|2021-05-07 09:11:10|284.5|284.4|284.3|284.2|284.5|284.4|284.3|284.2|18042
1620378690000|2021-05-07 09:11:30|284.2|284.1|284.2|284.1|284.2|284.2|284.2|284.1|8420
1620378770000|2021-05-07 09:12:50|284.1|284|284.1|284|284.1|284|284.1|284|7707
1620378780000|2021-05-07 09:13:00|||||||||2500
1620378800000|2021-05-07 09:13:20|||||||||800
1620378850000|2021-05-07 09:14:10|||||||||5000
1620378860000|2021-05-07 09:14:20||283.9||284||284||283.9|130228
1620378890000|2021-05-07 09:14:50|||||||||1000
1620379010000|2021-05-07 09:16:50|||||||||1750
1620379090000|2021-05-07 09:18:10|||||||||7800
1620379130000|2021-05-07 09:18:50|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|48061
1620379150000|2021-05-07 09:19:10|284.3||284.3||284.3||284.3||0
1620379180000|2021-05-07 09:19:40||284.2||284.2||284.2||284.2|0
1620379210000|2021-05-07 09:20:10|284.2|284.1|284.3|284.2|284.3|284.2|284.2|284.1|14215
1620379270000|2021-05-07 09:21:10|||||||||1750
1620379350000|2021-05-07 09:22:30|||||||||380
1620379360000|2021-05-07 09:22:40|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|20907
1620379390000|2021-05-07 09:23:10|284.1|284|284.1|284|284.1|284|284.1|284|6022
1620379400000|2021-05-07 09:23:20|||||||||300
1620379460000|2021-05-07 09:24:20|||||||||25860
1620379510000|2021-05-07 09:25:10|284.2|283.9|284.2|284.1|284.2|284.1|284.2|283.9|181268
1620379540000|2021-05-07 09:25:40|284.1|284|284.2|284|284.2|284.1|284.1|284|19565
1620379620000|2021-05-07 09:27:00|284.1||284.1||284.1||284.1||0
1620379660000|2021-05-07 09:27:40||283.9||284||284||283.9|77158
1620379720000|2021-05-07 09:28:40||283.9||284||284||283.9|94771
1620379730000|2021-05-07 09:28:50||283.9||284||284||283.9|10818
1620379790000|2021-05-07 09:29:50|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|13423
1620379800000|2021-05-07 09:30:00|284.3|284.2|284.3|284.2|284.4|284.2|284.3|284.2|6705
1620379820000|2021-05-07 09:30:20|284.4|284.1|284.4|284.3|284.4|284.3|284.4|284.1|18458
1620379830000|2021-05-07 09:30:30|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|500
1620379860000|2021-05-07 09:31:00|284.2|284.1|284.3|284.2|284.3|284.2|284.2|284.1|1188
1620379880000|2021-05-07 09:31:20||284.1||284.1||284.1||284.1|0
1620379910000|2021-05-07 09:31:50||284.2||284.2||284.2||284.2|0
1620379920000|2021-05-07 09:32:00||284.1||284.1||284.1||284.1|0
1620379930000|2021-05-07 09:32:10||284.2||284.2||284.2||284.2|0
1620379990000|2021-05-07 09:33:10|||||||||400
1620380020000|2021-05-07 09:33:40|284.2|284.1|284.2|284.1|284.2|284.2|284.2|284.1|7223
1620380030000|2021-05-07 09:33:50|||||||||2000
1620380070000|2021-05-07 09:34:30|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|10980
1620380080000|2021-05-07 09:34:40|284.3||284.3||284.3||284.3||0
1620380090000|2021-05-07 09:34:50|284.2||284.3||284.3||284.2||0
1620380100000|2021-05-07 09:35:00|284.2||284.2||284.2||284.2||0
1620380150000|2021-05-07 09:35:50|||||||||10000
1620380160000|2021-05-07 09:36:00|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|9747
1620380310000|2021-05-07 09:38:30|||||||||19993
1620380340000|2021-05-07 09:39:00||284.1||284.2||284.2||284.1|5600
1620380350000|2021-05-07 09:39:10|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|1028
1620380430000|2021-05-07 09:40:30|||||||||1900
1620380450000|2021-05-07 09:40:50|284.1|284|284.1|284|284.1|284|284.1|284|12571
1620380460000|2021-05-07 09:41:00|284|283.9|284|283.9|284.1|284|284|283.9|81444
1620380470000|2021-05-07 09:41:10|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|2204
1620380580000|2021-05-07 09:43:00|||||||||1000
1620380670000|2021-05-07 09:44:30|284|283.9|284|283.9|284|283.9|284|283.9|30746
1620380680000|2021-05-07 09:44:40|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|7749
1620380700000|2021-05-07 09:45:00|284|283.9|284|283.8|284|283.9|284|283.8|1898
1620380710000|2021-05-07 09:45:10|283.9||283.9||283.9||283.9||0
1620380720000|2021-05-07 09:45:20|||||||||200
1620380740000|2021-05-07 09:45:40|||||||||4000
1620380890000|2021-05-07 09:48:10|284|283.9|283.9|283.8|284|283.9|283.9|283.8|40631
1620380920000|2021-05-07 09:48:40|284|283.9|284|283.9|284|283.9|284|283.9|23976
1620380970000|2021-05-07 09:49:30|||||||||6000
1620381030000|2021-05-07 09:50:30|||||||||2528
1620381050000|2021-05-07 09:50:50||283.8||283.9||283.9||283.8|25762
1620381080000|2021-05-07 09:51:20|||||||||500
1620381190000|2021-05-07 09:53:10|||||||||21
1620381220000|2021-05-07 09:53:40|||||||||16196
1620381500000|2021-05-07 09:58:20|284.1|284|284|283.9|284.1|284|284|283.9|13876
1620381620000|2021-05-07 10:00:20|284.1|284|284.3|284.2|284.3|284.2|284.1|284|51223
1620381640000|2021-05-07 10:00:40|284.2|284.1|284.2|284|284.2|284.1|284.2|284|5804
1620381650000|2021-05-07 10:00:50|284.1|284.1|284.1|283.9|284.1|284.1|284|283.8|11692
1620381700000|2021-05-07 10:01:40|284||284||284||284||0
1620381710000|2021-05-07 10:01:50|284.1||284||284.1||284||0
1620381760000|2021-05-07 10:02:40|283.9|283.8|283.9|283.8|283.9|283.9|283.9|283.8|47947
1620381780000|2021-05-07 10:03:00|284|283.9|284.1|283.9|284.1|283.9|284|283.9|8915
1620381800000|2021-05-07 10:03:20||284||284||284||284|0
1620381830000|2021-05-07 10:03:50|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|4253
1620381900000|2021-05-07 10:05:00|284.3|284.2|284.2|284.1|284.3|284.2|284.2|284.1|4927
1620381960000|2021-05-07 10:06:00|284.1|284|284.1|284|284.1|284|284.1|283.9|28615
1620382060000|2021-05-07 10:07:40|||||||||76
1620382090000|2021-05-07 10:08:10|284|283.9|284|283.9|284|283.9|284|283.8|32725
1620382140000|2021-05-07 10:09:00|284.1|284|284.1|284|284.1|284|284.1|284|25407
1620382150000|2021-05-07 10:09:10|||||||||825
1620382200000|2021-05-07 10:10:00|||||||||13330
1620382880000|2021-05-07 10:21:20|||||||||340
1620383000000|2021-05-07 10:23:20|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|33482
1620383030000|2021-05-07 10:23:50|284.3|284.2|284.1|284|284.3|284.2|284.1|284|20750
1620383040000|2021-05-07 10:24:00|284.2|284.1|284.2|284.1|284.2|284.1|284.2|284.1|500
1620383060000|2021-05-07 10:24:20|||||||||3135
1620383080000|2021-05-07 10:24:40|284.3|284.2|284.3|284.2|284.3|284.2|284.3|284.2|4635
1620383100000|2021-05-07 10:25:00||284.1||284.2||284.2||284.1|0
1620383190000|2021-05-07 10:26:30|284.2|284.1|284.3|284.1|284.3|284.2|284.2|284.1|19660
1620383200000|2021-05-07 10:26:40|284.2||284.2||284.2||284.2||0
1620383210000|2021-05-07 10:26:50|||||||||514
1620383230000|2021-05-07 10:27:10|||||||||410
1620383280000|2021-05-07 10:28:00|284.1|284|284.1|284|284.1|284.1|284.1|283.9|23532
1620383530000|2021-05-07 10:32:10|284.2|284.1|284.1|284|284.2|284.1|284.1|284|18243
1620383560000|2021-05-07 10:32:40|||||||||13315
1620383590000|2021-05-07 10:33:10|284|283.6|283.8|283.7|284|283.8|283.6|283.4|192881
1620383600000|2021-05-07 10:33:20|283.9||283.8||283.9||283.8||4332
1620383620000|2021-05-07 10:33:40|283.9|283.8|283.9|283.8|284|283.8|283.9|283.8|9130
1620383630000|2021-05-07 10:33:50|283.8|283.7|283.9|283.7|283.9|283.7|283.8|283.7|17757
1620383710000|2021-05-07 10:35:10|284|283.8|283.9|283.8|284|283.8|283.9|283.8|0
1620383740000|2021-05-07 10:35:40|284||283.9||284||283.9||14187
1620383780000|2021-05-07 10:36:20|284||284||284||283.9||0
1620383850000|2021-05-07 10:37:30|283.9||283.9||283.9||283.9||0
1620383880000|2021-05-07 10:38:00|284|283.9|284|283.8|284|283.9|284|283.8|1233
1620383890000|2021-05-07 10:38:10||283.9||283.9||283.9||283.8|1000
1620383900000|2021-05-07 10:38:20|283.9|283.8|284|283.8|284|283.8|283.9|283.8|625
1620383910000|2021-05-07 10:38:30|283.9||283.9||283.9||283.9||0
1620384200000|2021-05-07 10:43:20|283.8|283.7|283.8|283.7|283.8|283.8|283.8|283.7|30108
1620384260000|2021-05-07 10:44:20|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|3990
1620384310000|2021-05-07 10:45:10|||||||||10000
1620384380000|2021-05-07 10:46:20|||||||||190
1620384470000|2021-05-07 10:47:50|||||||||880
1620384480000|2021-05-07 10:48:00|283.8|283.7|283.8|283.6|283.8|283.7|283.7|283.6|9948
1620384490000|2021-05-07 10:48:10||283.7||283.7||283.7||283.7|0
1620384600000|2021-05-07 10:50:00|283.7|283.5|283.7|283.6|283.7|283.6|283.7|283.5|96300
1620384690000|2021-05-07 10:51:30|||||||||2000
1620384730000|2021-05-07 10:52:10|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|4517
1620384790000|2021-05-07 10:53:10|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|13159
1620384830000|2021-05-07 10:53:50|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|11958
1620384900000|2021-05-07 10:55:00|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|19541
1620384910000|2021-05-07 10:55:10|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|1008
1620384940000|2021-05-07 10:55:40|283.5|283.4|283.4|283.3|283.5|283.4|283.4|283.3|19604
1620384970000|2021-05-07 10:56:10|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|5155
1620384980000|2021-05-07 10:56:20|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|0
1620385020000|2021-05-07 10:57:00|||||||||589
1620385030000|2021-05-07 10:57:10|283.5||283.5||283.5||283.5||0
1620385040000|2021-05-07 10:57:20|283.4||283.4||283.4||283.4||0
1620385120000|2021-05-07 10:58:40|||||||||502
1620385140000|2021-05-07 10:59:00|||||||||1873
1620385260000|2021-05-07 11:01:00|||||||||768
1620385280000|2021-05-07 11:01:20|||||||||2000
1620385290000|2021-05-07 11:01:30|283.3|283.2|283.2|283.1|283.3|283.2|283.2|283.1|45749
1620385310000|2021-05-07 11:01:50|283.3|283.2|283.4|283.3|283.4|283.3|283.3|283.2|16835
1620385350000|2021-05-07 11:02:30|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|8175
1620385360000|2021-05-07 11:02:40|||||||||250
1620385490000|2021-05-07 11:04:50|||||||||500
1620385500000|2021-05-07 11:05:00|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|11469
1620385580000|2021-05-07 11:06:20|283.3|283.2|283.3|283.2|283.4|283.2|283.2|283.1|33485
1620385590000|2021-05-07 11:06:30|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|2591
1620385600000|2021-05-07 11:06:40|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|3758
1620385660000|2021-05-07 11:07:40|||||||||241
1620385670000|2021-05-07 11:07:50|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|4920
1620385680000|2021-05-07 11:08:00|283.5|283.4|283.6|283.5|283.6|283.5|283.5|283.4|18317
1620385700000|2021-05-07 11:08:20|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.6|737
1620385730000|2021-05-07 11:08:50|||||||||600
1620385750000|2021-05-07 11:09:10|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|1134
1620385840000|2021-05-07 11:10:40|283.5|283.4|283.5|283.3|283.5|283.4|283.5|283.3|7651
1620385850000|2021-05-07 11:10:50||283.4||283.4||283.4||283.4|0
1620385860000|2021-05-07 11:11:00||283.3||283.3||283.3||283.3|0
1620385890000|2021-05-07 11:11:30||283.4||283.4||283.4||283.4|25000
1620385900000|2021-05-07 11:11:40||283.3||283.3||283.3||283.3|0
1620385930000|2021-05-07 11:12:10||283.4||283.3||283.4||283.3|900
1620385950000|2021-05-07 11:12:30||283.4||283.4||283.4||283.4|0
1620385970000|2021-05-07 11:12:50||283.3||283.3||283.3||283.3|0
1620386000000|2021-05-07 11:13:20|283.4||283.4||283.4||283.4||0
1620386020000|2021-05-07 11:13:40|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|2594
1620386120000|2021-05-07 11:15:20|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|10986
1620386130000|2021-05-07 11:15:30|283.1|283|283.3|283.2|283.3|283.2|283.1|283|53774
1620386150000|2021-05-07 11:15:50|||||||||300
1620386410000|2021-05-07 11:20:10|||||||||1500
1620386550000|2021-05-07 11:22:30|||||||||8200
1620386650000|2021-05-07 11:24:10|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|19544
1620386760000|2021-05-07 11:26:00|||||||||4969
1620386820000|2021-05-07 11:27:00|||||||||4467
1620386870000|2021-05-07 11:27:50|283.5|283.4|283.4|283.3|283.5|283.4|283.4|283.3|20316
1620386880000|2021-05-07 11:28:00||283.2||283.3||283.3||283.2|22995
1620386890000|2021-05-07 11:28:10|283.5|283.4|283.5|283.3|283.5|283.4|283.5|283.3|12048
1620386900000|2021-05-07 11:28:20|283.4||283.4||283.4||283.4||0
1620386920000|2021-05-07 11:28:40|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|10445
1620387090000|2021-05-07 11:31:30|||||||||50
1620387160000|2021-05-07 11:32:40|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|4323
1620387180000|2021-05-07 11:33:00||283.2||283.3||283.3||283.2|26564
1620387300000|2021-05-07 11:35:00|||||||||890
1620387370000|2021-05-07 11:36:10|283.5|283.4|283.4|283.3|283.5|283.4|283.4|283.3|18181
1620387400000|2021-05-07 11:36:40||283.2||283.3||283.3||283.2|55745
1620387430000|2021-05-07 11:37:10|||||||||8698
1620387440000|2021-05-07 11:37:20||283.2||283.3||283.3||283.2|17464
1620387450000|2021-05-07 11:37:30|||||||||1000
1620387510000|2021-05-07 11:38:30|||||||||12849
1620387530000|2021-05-07 11:38:50|||||||||2651
1620387540000|2021-05-07 11:39:00||283.2||283.3||283.3||283.2|17687
1620387570000|2021-05-07 11:39:30||283.2||283.3||283.3||283.2|11731
1620387590000|2021-05-07 11:39:50||283.2||283.3||283.3||283.2|9966
1620387660000|2021-05-07 11:41:00||283.2||283.3||283.3||283.2|53965
1620387720000|2021-05-07 11:42:00|||||||||3878
1620387770000|2021-05-07 11:42:50||283.2||283.3||283.3||283.2|5793
1620387780000|2021-05-07 11:43:00|283.3|283.2|283.3|283.2|283.3|283.3|283.3|283.2|22481
1620387800000|2021-05-07 11:43:20|283.2|283.1|283.1|283|283.3|283.1|283.1|283|16343
1620387880000|2021-05-07 11:44:40|283.2|283.1|283.2|283.1|283.3|283.1|283.2|283.1|1457
1620388070000|2021-05-07 11:47:50|||||||||1500
1620388190000|2021-05-07 11:49:50|283.1|283|283.1|283|283.1|283|283.1|283|4245
1620388330000|2021-05-07 11:52:10|283|282.9|283|282.9|283|282.9|283|282.9|23891
1620388360000|2021-05-07 11:52:40|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|7004
1620388380000|2021-05-07 11:53:00|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|0
1620388390000|2021-05-07 11:53:10|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|18405
1620388420000|2021-05-07 11:53:40|282.8|282.7|282.8|282.6|282.8|282.7|282.7|282.6|34014
1620388460000|2021-05-07 11:54:20||282.7||282.7||282.7||282.7|0
1620388470000|2021-05-07 11:54:30|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|4336
1620388480000|2021-05-07 11:54:40|283|282.9|283|282.9|283|282.9|283|282.9|3862
1620388830000|2021-05-07 12:00:30|283.1|283|283|282.9|283.1|283|283|282.9|26751
1620388890000|2021-05-07 12:01:30|282.9|282.8|282.8|282.7|282.9|282.8|282.8|282.7|10514
1620388900000|2021-05-07 12:01:40|282.9|282.6|282.7|282.5|282.9|282.7|282.7|282.5|27070
1620388910000|2021-05-07 12:01:50|282.6|282.4|282.6|282.5|282.8|282.6|282.6|282.4|28496
1620388920000|2021-05-07 12:02:00|282.7||282.6||282.7||282.6||2766
1620388930000|2021-05-07 12:02:10|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|1443
1620388960000|2021-05-07 12:02:40|282.6|282.5|282.6|282.4|282.6|282.5|282.6|282.4|10594
1620389010000|2021-05-07 12:03:30||282.5||282.5||282.5||282.5|0
1620389040000|2021-05-07 12:04:00|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|6666
1620389070000|2021-05-07 12:04:30|282.6|282.5|282.7|282.5|282.7|282.5|282.6|282.5|5020
1620389160000|2021-05-07 12:06:00|282.6||282.6||282.6||282.6||0
1620389190000|2021-05-07 12:06:30|282.5|282.4|282.6|282.4|282.6|282.5|282.5|282.4|7238
1620389220000|2021-05-07 12:07:00|282.5||282.5||282.5||282.5||0
1620389260000|2021-05-07 12:07:40|||||||||15
1620389290000|2021-05-07 12:08:10|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|5774
1620389460000|2021-05-07 12:11:00|||||||||1062
1620389830000|2021-05-07 12:17:10|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|10862
1620389890000|2021-05-07 12:18:10|||||||||20000
1620389950000|2021-05-07 12:19:10|282.6|282.5|282.5|282.4|282.6|282.5|282.5|282.4|38742
1620390150000|2021-05-07 12:22:30|||||||||1585
1620390160000|2021-05-07 12:22:40|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|7238
1620390220000|2021-05-07 12:23:40|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|590
1620390230000|2021-05-07 12:23:50|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|5396
1620390250000|2021-05-07 12:24:10|||||||||50
1620390360000|2021-05-07 12:26:00|282.1|282|282.1|282|282.1|282|282.1|282|6923
1620390370000|2021-05-07 12:26:10|282.2|282.1|282.1|282|282.2|282.1|282.1|282|20457
1620390380000|2021-05-07 12:26:20|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|6186
1620390440000|2021-05-07 12:27:20|282.1|282|282.1|282|282.1|282|282.1|282|23528
1620390460000|2021-05-07 12:27:40|282|281.9|282|281.8|282.1|281.9|281.9|281.8|64542
1620390470000|2021-05-07 12:27:50|281.9|281.9|282|281.9|282|281.9|281.9|281.8|0
1620390480000|2021-05-07 12:28:00|282.1|282|282.2|282.1|282.2|282.1|282|281.9|14690
1620390530000|2021-05-07 12:28:50|282.1|282|282.1|282|282.1|282|282.1|282|3554
1620390560000|2021-05-07 12:29:20|282.2||282.2||282.2||282.2||0
1620390570000|2021-05-07 12:29:30|282.1|282.1|282.2|282.1|282.2|282.1|282.1|282.1|10000
1620390580000|2021-05-07 12:29:40|||||||||9
1620390600000|2021-05-07 12:30:00||282||282||282||282|1903
1620390610000|2021-05-07 12:30:10|282.1|281.9|281.9|281.8|282.1|282|281.9|281.7|19955
1620390620000|2021-05-07 12:30:20|282||282||282||282||0
1620390650000|2021-05-07 12:30:50|282.1|281.9|282.1|282|282.2|282|282|281.9|25344
1620390660000|2021-05-07 12:31:00|282.2||282.2||282.2||282.1||0
1620390670000|2021-05-07 12:31:10|282.1||282.1||282.1||282.1||0
1620390680000|2021-05-07 12:31:20|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|326
1620390720000|2021-05-07 12:32:00|282.3|282.2|282.3|282.2|282.4|282.2|282.3|282.1|9034
1620390730000|2021-05-07 12:32:10|282.2|282.1|282.3|282.1|282.3|282.2|282.2|282.1|8623
1620390740000|2021-05-07 12:32:20|282.2|282.2|282.3|282.2|282.3|282.2|282.2|282.2|0
1620390750000|2021-05-07 12:32:30|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|1060
1620390760000|2021-05-07 12:32:40|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|153
1620390780000|2021-05-07 12:33:00|282.1|282|282.1|282|282.2|282|282.1|282|9391
1620390790000|2021-05-07 12:33:10|282|281.9|282.1|281.9|282.1|281.9|282|281.9|0
1620390820000|2021-05-07 12:33:40|282|281.8|281.8|281.7|282|281.8|281.8|281.7|11569
1620390830000|2021-05-07 12:33:50|281.9|281.6|281.9|281.8|281.9|281.8|281.9|281.6|8491
1620390840000|2021-05-07 12:34:00|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|0
1620390850000|2021-05-07 12:34:10|281.8||281.9||281.9||281.8||0
1620390860000|2021-05-07 12:34:20|281.8||281.9||281.9||281.8||226
1620390880000|2021-05-07 12:34:40||281.8||281.8||281.8||281.8|0
1620390900000|2021-05-07 12:35:00|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|1608
1620390910000|2021-05-07 12:35:10|281.9|281.8|281.9|281.8|281.9|281.8|281.8|281.7|6760
1620390920000|2021-05-07 12:35:20|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|1433
1620390930000|2021-05-07 12:35:30|281.8|281.8|281.9|281.8|281.9|281.8|281.8|281.7|5473
1620390960000|2021-05-07 12:36:00|282|281.9|281.9|281.8|282|281.9|281.9|281.8|17510
1620391000000|2021-05-07 12:36:40|282|281.9|282|281.8|282|281.9|281.9|281.8|6890
1620391010000|2021-05-07 12:36:50|281.9||282||282||281.9||0
1620391030000|2021-05-07 12:37:10|282.1|281.9|282.2|282|282.2|282|282.1|281.9|7336
1620391070000|2021-05-07 12:37:50||282.1||282.1||282.1||282.1|0
1620391080000|2021-05-07 12:38:00|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|5580
1620391090000|2021-05-07 12:38:10|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|14691
1620391100000|2021-05-07 12:38:20|282.4|282.1|282.4|282.2|282.4|282.2|282.4|282.1|2135
1620391110000|2021-05-07 12:38:30|282.3|282.1|282.3|282.1|282.3|282.1|282.3|282.1|0
1620391130000|2021-05-07 12:38:50|282.2||282.2||282.2||282.2||1004
1620391170000|2021-05-07 12:39:30||282||282||282||282|1229
1620391190000|2021-05-07 12:39:50|282.1|281.9|282.1|281.9|282.1|281.9|282|281.9|13955
1620391200000|2021-05-07 12:40:00|282|281.8|282.1|281.9|282.1|282|282|281.8|9776
1620391210000|2021-05-07 12:40:10|282||282.1||282.1||282||0
1620391220000|2021-05-07 12:40:20|282||282||282||282||1
1620391230000|2021-05-07 12:40:30|282.1|282|282.1|282|282.1|282|282.1|281.9|5641
1620391270000|2021-05-07 12:41:10|282.2|282.1|282.2|282|282.2|282.1|282.2|282|1241
1620391290000|2021-05-07 12:41:30|282.1||282.2||282.2||282.1||8139
1620391300000|2021-05-07 12:41:40|282.1||282.1||282.1||282.1||0
1620391310000|2021-05-07 12:41:50|282.2||282.2||282.2||282.2||0
1620391320000|2021-05-07 12:42:00|||||||||2000
1620391330000|2021-05-07 12:42:10|282.1|281.9|282.1|282|282.1|282|282.1|281.9|1064
1620391340000|2021-05-07 12:42:20|282|281.9|281.9|281.8|282|281.9|281.9|281.8|1996
1620391350000|2021-05-07 12:42:30|||||||||4512
1620391360000|2021-05-07 12:42:40|281.8|281.7|281.8|281.7|281.9|281.7|281.8|281.7|7858
1620391390000|2021-05-07 12:43:10|281.7|281.6|281.7|281.6|281.8|281.6|281.7|281.6|3539
1620391410000|2021-05-07 12:43:30|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.6|6961
1620391430000|2021-05-07 12:43:50|281.9||281.9||281.9||281.9||4575
1620391440000|2021-05-07 12:44:00|282|281.8|282|281.8|282|281.8|282|281.8|14922
1620391450000|2021-05-07 12:44:10|282.1|281.9|282.1|282|282.1|282|282.1|281.9|0
1620391500000|2021-05-07 12:45:00|282.3|282.1|282.3|282.1|282.3|282.2|282.2|282.1|63006
1620391530000|2021-05-07 12:45:30|282.2||282.2||282.2||282.2||0
1620391580000|2021-05-07 12:46:20|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|14348
1620391630000|2021-05-07 12:47:10|||||||||6
1620391680000|2021-05-07 12:48:00|||||||||2075
1620391700000|2021-05-07 12:48:20|282.4|282.3|282.6|282.5|282.6|282.5|282.4|282.3|89454
1620391710000|2021-05-07 12:48:30|282.7||282.7||282.7||282.6||340
1620391720000|2021-05-07 12:48:40||282.6||282.6||282.6||282.6|0
1620391750000|2021-05-07 12:49:10|282.8|282.7|282.9|282.7|282.9|282.8|282.8|282.7|35720
1620391780000|2021-05-07 12:49:40||282.8||282.8||282.8||282.8|0
1620391790000|2021-05-07 12:49:50|||||||||981
1620391850000|2021-05-07 12:50:50|||||||||2750
1620392020000|2021-05-07 12:53:40|||||||||7119
1620392100000|2021-05-07 12:55:00|||||||||3140
1620392120000|2021-05-07 12:55:20|||||||||3883
1620392260000|2021-05-07 12:57:40|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|33000
1620392270000|2021-05-07 12:57:50|282.9|282.8|283.2|283.1|283.2|283.1|282.8|282.7|68483
1620392280000|2021-05-07 12:58:00|283.1|283|283.2|283.1|283.2|283.1|283.1|283|9362
1620392290000|2021-05-07 12:58:10|283.3||283.2||283.3||283.2||1328
1620392350000|2021-05-07 12:59:10|283.3|283.2|283.2|283.1|283.3|283.2|283.2|283.1|9961
1620392420000|2021-05-07 13:00:20|283.1|283|283.1|283|283.1|283|283.1|282.9|7314
1620392610000|2021-05-07 13:03:30|283|282.9|282.9|282.8|283|282.9|282.9|282.8|34104
1620392630000|2021-05-07 13:03:50|||||||||354
1620392640000|2021-05-07 13:04:00|283|282.9|283|282.9|283|282.9|283|282.9|8060
1620392670000|2021-05-07 13:04:30|||||||||4680
1620392730000|2021-05-07 13:05:30|283.1|283|283.2|283.1|283.2|283.1|283.1|283|14028
1620392740000|2021-05-07 13:05:40|||||||||750
1620392750000|2021-05-07 13:05:50|||||||||2000
1620392910000|2021-05-07 13:08:30|||||||||34
1620392950000|2021-05-07 13:09:10|283.1|283|283.1|283|283.1|283|283.1|283|7498
1620392960000|2021-05-07 13:09:20|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283|7904
1620393180000|2021-05-07 13:13:00|||||||||765
1620393250000|2021-05-07 13:14:10|283.3|283.2|283.4|283.3|283.4|283.3|283.2|283.1|41574
1620393290000|2021-05-07 13:14:50|283.5|283.4|283.5|283.4|283.5|283.4|283.4|283.3|9680
1620393300000|2021-05-07 13:15:00|||||||||500
1620393330000|2021-05-07 13:15:30|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|10611
1620393340000|2021-05-07 13:15:40|283.3|283.2|283.3|283.2|283.4|283.2|283.3|283.2|7763
1620393350000|2021-05-07 13:15:50|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|0
1620393360000|2021-05-07 13:16:00|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|7449
1620393390000|2021-05-07 13:16:30|||||||||5838
1620393700000|2021-05-07 13:21:40|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|0
1620393710000|2021-05-07 13:21:50|||||||||9372
1620393720000|2021-05-07 13:22:00|||||||||4354
1620393730000|2021-05-07 13:22:10|283.5|283.4|283.5|283.4|283.5|283.4|283.4|283.3|9235
1620393740000|2021-05-07 13:22:20|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|5458
1620393750000|2021-05-07 13:22:30|283.5|283.4|283.6|283.4|283.6|283.4|283.5|283.4|1190
1620393780000|2021-05-07 13:23:00|283.5||283.5||283.5||283.5||0
1620393800000|2021-05-07 13:23:20|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|7485
1620393840000|2021-05-07 13:24:00|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|430
1620393860000|2021-05-07 13:24:20||283.3||283.3||283.3||283.3|2800
1620393880000|2021-05-07 13:24:40||283.4||283.4||283.4||283.4|0
1620393920000|2021-05-07 13:25:20|||||||||100
1620394080000|2021-05-07 13:28:00|283.6|283.5|283.7|283.5|283.7|283.6|283.5|283.4|74489
1620394090000|2021-05-07 13:28:10|283.6|283.6|283.6|283.5|283.6|283.6|283.6|283.5|6097
1620394150000|2021-05-07 13:29:10|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|3564
1620394270000|2021-05-07 13:31:10|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|5767
1620394290000|2021-05-07 13:31:30|283.7|283.6|283.7|283.6|283.7|283.6|283.7|283.5|21154
1620394300000|2021-05-07 13:31:40|283.8|283.7|283.8|283.6|283.8|283.7|283.7|283.6|1055
1620394310000|2021-05-07 13:31:50|283.7||283.7||283.7||283.7||0
1620394370000|2021-05-07 13:32:50|||||||||4408
1620394480000|2021-05-07 13:34:40|||||||||38
1620394510000|2021-05-07 13:35:10|283.8|283.7|283.7|283.6|283.8|283.7|283.7|283.6|11153
1620394540000|2021-05-07 13:35:40|283.8|283.7|284|283.9|284|283.9|283.8|283.7|27054
1620394590000|2021-05-07 13:36:30|283.9|283.8|283.9|283.8|283.9|283.8|283.9|283.8|23394
1620394630000|2021-05-07 13:37:10|284|283.9|283.9|283.8|284|283.9|283.9|283.8|10266
1620394660000|2021-05-07 13:37:40|283.8|283.7|283.8|283.7|283.8|283.7|283.8|283.7|18244
1620394710000|2021-05-07 13:38:30|||||||||100
1620394720000|2021-05-07 13:38:40|283.7|283.6|283.5|283.4|283.7|283.6|283.5|283.4|28400
1620394730000|2021-05-07 13:38:50|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|163
1620394740000|2021-05-07 13:39:00|283.5|283.4|283.5|283.3|283.5|283.4|283.4|283.3|29641
1620394810000|2021-05-07 13:40:10|283.6|283.4|283.4|283.3|283.6|283.4|283.4|283.3|86074
1620394830000|2021-05-07 13:40:30|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|3600
1620394840000|2021-05-07 13:40:40|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|9145
1620394850000|2021-05-07 13:40:50|||||||||1876
1620394870000|2021-05-07 13:41:10|283.3|283.2|283.2|283.1|283.3|283.2|283.2|283.1|11075
1620394910000|2021-05-07 13:41:50|283.1|283|283|282.9|283.1|283|283|282.9|1505
1620394920000|2021-05-07 13:42:00|283.1|283|283.1|283|283.1|283|283|282.9|14359
1620394950000|2021-05-07 13:42:30|||||||||3885
1620394960000|2021-05-07 13:42:40|||||||||1
1620394980000|2021-05-07 13:43:00|283.2|283.1|283.2|283.1|283.2|283.1|283.1|283|17554
1620395110000|2021-05-07 13:45:10|||||||||1
1620395140000|2021-05-07 13:45:40|||||||||500
1620395150000|2021-05-07 13:45:50|283.3|283.2|283.2|283.1|283.3|283.2|283.2|283.1|8291
1620395160000|2021-05-07 13:46:00|283.1|283|283.1|283|283.1|283|283.1|283|29621
1620395220000|2021-05-07 13:47:00|||||||||8145
1620395240000|2021-05-07 13:47:20|||||||||8146
1620395260000|2021-05-07 13:47:40|||||||||3044
1620395270000|2021-05-07 13:47:50|283|282.9|283|282.9|283|282.9|283|282.8|968
1620395310000|2021-05-07 13:48:30|282.9|282.8|282.8|282.7|282.9|282.8|282.8|282.7|552
1620395320000|2021-05-07 13:48:40|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|1471
1620395330000|2021-05-07 13:48:50|282.8|282.7|282.7|282.6|282.8|282.7|282.7|282.6|8165
1620395340000|2021-05-07 13:49:00|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|154
1620395360000|2021-05-07 13:49:20|282.7|282.6|282.7|282.6|282.8|282.6|282.7|282.6|17277
1620395370000|2021-05-07 13:49:30|282.8|282.7|282.8|282.7|282.8|282.7|282.7|282.6|10923
1620395380000|2021-05-07 13:49:40|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|7073
1620395400000|2021-05-07 13:50:00|283||282.9||283||282.9||0
1620395410000|2021-05-07 13:50:10|282.8|282.7|282.8|282.7|282.9|282.7|282.8|282.7|27284
1620395490000|2021-05-07 13:51:30|282.9|282.8|282.8|282.7|282.9|282.8|282.8|282.7|9160
1620395520000|2021-05-07 13:52:00|282.9|282.8|282.9|282.7|282.9|282.8|282.9|282.7|5080
1620395530000|2021-05-07 13:52:10||282.8||282.8||282.8||282.8|0
1620395640000|2021-05-07 13:54:00|283||282.9||283||282.9||6774
1620395660000|2021-05-07 13:54:20|||||||||10000
1620395670000|2021-05-07 13:54:30|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|692
1620395690000|2021-05-07 13:54:50|||||||||5786
1620395830000|2021-05-07 13:57:10|||||||||1300
1620395840000|2021-05-07 13:57:20|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|6581
1620395850000|2021-05-07 13:57:30|283|282.9|283|282.9|283|282.9|283|282.9|10528
1620395940000|2021-05-07 13:59:00|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|7323
1620395950000|2021-05-07 13:59:10|283||283||283||283||0
1620396010000|2021-05-07 14:00:10|283.1|282.9|283.1|283|283.1|283|283.1|282.9|13164
1620396020000|2021-05-07 14:00:20|283.2||283.2||283.2||283.2||11
1620396030000|2021-05-07 14:00:30|283.1||283.1||283.1||283.1||0
1620396040000|2021-05-07 14:00:40|||||||||26
1620396050000|2021-05-07 14:00:50|||||||||19
1620396060000|2021-05-07 14:01:00|||||||||105
1620396080000|2021-05-07 14:01:20|283.2|283.1|283.2|283|283.2|283.1|283.1|283|3428
1620396110000|2021-05-07 14:01:50|283.3|283.1|283.2|283.1|283.3|283.1|283.2|283.1|0
1620396120000|2021-05-07 14:02:00|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.1|1976
1620396210000|2021-05-07 14:03:30|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283.1|13164
1620396220000|2021-05-07 14:03:40|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|16399
1620396280000|2021-05-07 14:04:40|||||||||2070
1620396430000|2021-05-07 14:07:10|283.1|283|283|282.8|283.2|283.1|283|282.8|39441
1620396450000|2021-05-07 14:07:30|282.9|282.7|282.8|282.7|282.9|282.7|282.8|282.7|7157
1620396460000|2021-05-07 14:07:40|282.9|282.8|282.8|282.7|282.9|282.8|282.8|282.7|20534
1620396570000|2021-05-07 14:09:30|282.9|282.8|282.7|282.6|282.9|282.8|282.7|282.6|11581
1620396590000|2021-05-07 14:09:50|||||||||33
1620396600000|2021-05-07 14:10:00||282.5||282.5||282.6||282.5|0
1620396610000|2021-05-07 14:10:10||282.6||282.6||282.6||282.6|0
1620396620000|2021-05-07 14:10:20|||||||||12089
1620396650000|2021-05-07 14:10:50|||||||||10906
1620396770000|2021-05-07 14:12:50|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|9787
1620396800000|2021-05-07 14:13:20|282.7|282.6|282.6|282.5|282.7|282.6|282.6|282.5|26766
1620396810000|2021-05-07 14:13:30|||||||||501
1620396840000|2021-05-07 14:14:00|||||||||2000
1620396920000|2021-05-07 14:15:20|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|23650
1620396930000|2021-05-07 14:15:30|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|9862
1620397010000|2021-05-07 14:16:50|282.3|282.2|282.3|282.2|282.4|282.3|282.3|282.2|17694
1620397060000|2021-05-07 14:17:40|282.4|282.3|282.4|282.3|282.5|282.3|282.4|282.3|27094
1620397080000|2021-05-07 14:18:00|||||||||4771
1620397110000|2021-05-07 14:18:30|||||||||1400
1620397170000|2021-05-07 14:19:30|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|18591
1620397180000|2021-05-07 14:19:40|282.2|282.1|282.1|282|282.2|282.1|282.1|282|14934
1620397190000|2021-05-07 14:19:50|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|37156
1620397200000|2021-05-07 14:20:00|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|19795
1620397260000|2021-05-07 14:21:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|1225
1620397270000|2021-05-07 14:21:10|||||||||1
1620397290000|2021-05-07 14:21:30|||||||||1063
1620397300000|2021-05-07 14:21:40|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|20668
1620397340000|2021-05-07 14:22:20|||||||||1026
1620397360000|2021-05-07 14:22:40|||||||||1063
1620397380000|2021-05-07 14:23:00|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|14396
1620397440000|2021-05-07 14:24:00|||||||||990
1620397460000|2021-05-07 14:24:20|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|14591
1620397470000|2021-05-07 14:24:30|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|6542
1620397550000|2021-05-07 14:25:50|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|3091
1620397610000|2021-05-07 14:26:50|||||||||73
1620397640000|2021-05-07 14:27:20|||||||||10
1620397680000|2021-05-07 14:28:00|282.2|282.1|282.1|282|282.2|282.1|282.1|282|3387
1620397720000|2021-05-07 14:28:40|282|281.9|282|281.9|282|281.9|282|281.9|11085
1620397760000|2021-05-07 14:29:20|||||||||1000
1620397780000|2021-05-07 14:29:40|||||||||900
1620397790000|2021-05-07 14:29:50|282.1|282|282|281.9|282.1|282|282|281.9|29249
1620397870000|2021-05-07 14:31:10|282.1|282|282.1|282|282.1|282|282.1|282|10389
1620397950000|2021-05-07 14:32:30|282|281.9|282|281.9|282|281.9|282|281.9|5027
1620397970000|2021-05-07 14:32:50|||||||||2030
1620398070000|2021-05-07 14:34:30|||||||||7500
1620398130000|2021-05-07 14:35:30|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|7451
1620398170000|2021-05-07 14:36:10|||||||||400
1620398270000|2021-05-07 14:37:50|282|281.9|282|281.9|282|281.9|282|281.9|10623
1620398300000|2021-05-07 14:38:20|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|14175
1620398440000|2021-05-07 14:40:40|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|44184
1620398550000|2021-05-07 14:42:30|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|3704
1620398590000|2021-05-07 14:43:10|||||||||700
1620398600000|2021-05-07 14:43:20||281.5||281.5||281.5||281.5|5541
1620398610000|2021-05-07 14:43:30|281.6||281.6||281.6||281.6||0
1620398620000|2021-05-07 14:43:40|||||||||2500
1620398630000|2021-05-07 14:43:50|||||||||1000
1620398650000|2021-05-07 14:44:10|281.7|281.6|281.4|281.3|281.7|281.6|281.4|281.3|26050
1620398680000|2021-05-07 14:44:40|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|22634
1620398770000|2021-05-07 14:46:10|||||||||2000
1620398780000|2021-05-07 14:46:20|||||||||1750
1620398830000|2021-05-07 14:47:10|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|14879
1620398890000|2021-05-07 14:48:10|||||||||28
1620398900000|2021-05-07 14:48:20|281.5|281.4|281.5|281.4|281.5|281.4|281.4|281.3|33732
1620398910000|2021-05-07 14:48:30|281.4|281.3|281.4|281.2|281.4|281.3|281.3|281.2|32512
1620398920000|2021-05-07 14:48:40|281.3|281.1|281.5|281.4|281.5|281.4|281.2|281|58394
1620398930000|2021-05-07 14:48:50|281.6|281.5|281.7|281.5|281.7|281.5|281.6|281.5|10716
1620398940000|2021-05-07 14:49:00|281.6||281.6||281.6||281.6||700
1620398950000|2021-05-07 14:49:10|281.7|281.6|281.7|281.5|281.7|281.6|281.6|281.5|7457
1620398970000|2021-05-07 14:49:30|281.6||281.6||281.6||281.6||16000
1620399010000|2021-05-07 14:50:10|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|10593
1620399020000|2021-05-07 14:50:20|281.7|281.6|281.7|281.6|281.7|281.6|281.6|281.6|3161
1620399040000|2021-05-07 14:50:40|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|20193
1620399090000|2021-05-07 14:51:30|||||||||1066
1620399110000|2021-05-07 14:51:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.5|12015
1620399140000|2021-05-07 14:52:20|||||||||721
1620399150000|2021-05-07 14:52:30|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|14540
1620399180000|2021-05-07 14:53:00|||||||||28
1620399270000|2021-05-07 14:54:30|281.7|281.6|281.7|281.6|281.8|281.7|281.7|281.6|25673
1620399300000|2021-05-07 14:55:00|||||||||4
1620399320000|2021-05-07 14:55:20|||||||||17
1620399360000|2021-05-07 14:56:00|281.8|281.7|281.7|281.6|281.8|281.7|281.7|281.6|12589
1620399390000|2021-05-07 14:56:30||281.5||281.5||281.5||281.5|9911
1620399410000|2021-05-07 14:56:50||281.6||281.6||281.6||281.6|0
1620399530000|2021-05-07 14:58:50|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|20918
1620399590000|2021-05-07 14:59:50|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|786
1620399610000|2021-05-07 15:00:10|||||||||1995
1620399620000|2021-05-07 15:00:20|||||||||1160
1620399710000|2021-05-07 15:01:50|281.4|281.3|281.5|281.4|281.5|281.4|281.4|281.3|24899
1620399730000|2021-05-07 15:02:10|281.4|281.3|281.4|281.3|281.5|281.3|281.4|281.3|10887
1620399760000|2021-05-07 15:02:40|||||||||1829
1620399780000|2021-05-07 15:03:00|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|8955
1620399790000|2021-05-07 15:03:10|||||||||1600
1620399840000|2021-05-07 15:04:00|||||||||597
1620399930000|2021-05-07 15:05:30|||||||||3000
1620399950000|2021-05-07 15:05:50|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|10185
1620399960000|2021-05-07 15:06:00|281.4|281.1|281.3|281.2|281.4|281.2|281.1|281|49776
1620399970000|2021-05-07 15:06:10|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|8161
1620400050000|2021-05-07 15:07:30|281.5|281.4|281.7|281.5|281.7|281.5|281.5|281.4|19084
1620400060000|2021-05-07 15:07:40||281.6||281.6||281.6||281.6|578
1620400130000|2021-05-07 15:08:50|||||||||1500
1620400150000|2021-05-07 15:09:10|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|34422
1620400180000|2021-05-07 15:09:40|||||||||125
1620400210000|2021-05-07 15:10:10|||||||||4000
1620400310000|2021-05-07 15:11:50|||||||||14701
1620400440000|2021-05-07 15:14:00|||||||||400
1620400480000|2021-05-07 15:14:40|||||||||1345
1620400500000|2021-05-07 15:15:00|281.5|281.3|281.6|281.4|281.6|281.4|281.5|281.3|9108
1620400510000|2021-05-07 15:15:10|281.5|281.3|281.5|281.3|281.6|281.4|281.5|281.3|0
1620400530000|2021-05-07 15:15:30|281.6|281.4|281.6|281.4|281.6|281.4|281.6|281.4|0
1620400540000|2021-05-07 15:15:40|281.5|281.3|281.6|281.4|281.6|281.4|281.5|281.3|0
1620400550000|2021-05-07 15:15:50|281.5|281.3|281.5|281.3|281.6|281.4|281.5|281.3|0
1620400560000|2021-05-07 15:16:00|281.6|281.4|281.5|281.3|281.6|281.4|281.5|281.3|0
1620400570000|2021-05-07 15:16:10|281.6|281.4|281.5|281.3|281.6|281.4|281.5|281.3|0
1620400580000|2021-05-07 15:16:20|281.6|281.4|281.5|281.3|281.6|281.4|281.5|281.3|0
1620400590000|2021-05-07 15:16:30|||||||||681
1620400600000|2021-05-07 15:16:40|281.6|281.4|281.5|281.3|281.6|281.4|281.5|281.3|0
1620400610000|2021-05-07 15:16:50|281.6|281.4|281.5|281.3|281.6|281.4|281.5|281.3|0
1620400620000|2021-05-07 15:17:00|281.6|281.4|281.6|281.4|281.6|281.4|281.6|281.4|7294
1620400630000|2021-05-07 15:17:10|281.5|281.3|281.3|281|281.6|281.4|281.2|281|1865
1620400640000|2021-05-07 15:17:20|281.4|281.1|281.4|281.2|281.4|281.2|281.4|281.1|0
1620400650000|2021-05-07 15:17:30|281.3|281.1|281.4|281.2|281.4|281.2|281.3|281.1|0
1620400670000|2021-05-07 15:17:50|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281.1|0
1620400680000|2021-05-07 15:18:00|281.4|281.2|281.4|281.2|281.4|281.2|281.4|281.2|8216
1620400690000|2021-05-07 15:18:10|281.3|281.1|281.4|281.2|281.4|281.2|281.3|281.1|0
1620400700000|2021-05-07 15:18:20|281.3|281.1|281.3|281.1|281.4|281.2|281.3|281.1|0
1620400710000|2021-05-07 15:18:30|281.4|281.2|281.3|281.1|281.4|281.2|281.3|281.1|900
1620400720000|2021-05-07 15:18:40|281.4|281.2|281.3|281|281.4|281.2|281.2|281|1653
1620400730000|2021-05-07 15:18:50|281.2|280.9|281.3|281|281.3|281|281.2|280.9|0
1620400740000|2021-05-07 15:19:00|281.2|280.9|281.3|281|281.3|281|281.2|280.9|0
1620400750000|2021-05-07 15:19:10|281.2|281.1|281.3|281.1|281.3|281.1|281.2|281|5577
1620400760000|2021-05-07 15:19:20|281.2|281|281.3|281.1|281.3|281.1|281.2|281|0
1620400770000|2021-05-07 15:19:30|281.2|281|281.2|281|281.3|281.1|281.2|281|0
1620400780000|2021-05-07 15:19:40|281.3|281.1|281.2|281|281.3|281.1|281.2|281|0
1620400790000|2021-05-07 15:19:50|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281.1|0
1620400800000|2021-05-07 15:20:00|281.2|281|281.4|281.2|281.4|281.2|281.2|281|0
1620400810000|2021-05-07 15:20:10|281.3|281.1|281.4|281.2|281.5|281.3|281.3|281.1|18
1620400820000|2021-05-07 15:20:20|281.5|281.3|281.4|281.2|281.5|281.3|281.4|281.2|0
1620400830000|2021-05-07 15:20:30|281.5|281.3|281.6|281.3|281.6|281.3|281.5|281.2|0
1620400840000|2021-05-07 15:20:40|281.5|281.2|281.4|281.2|281.6|281.3|281.4|281.2|0
1620400850000|2021-05-07 15:20:50|281.5|281.3|281.5|281.3|281.5|281.3|281.4|281.2|0
1620400860000|2021-05-07 15:21:00|281.4|281.2|281.4|281.2|281.4|281.2|281.4|281.2|0
1620400870000|2021-05-07 15:21:10|281.5|281.3|281.4|281.2|281.5|281.3|281.4|281.2|0
1620400880000|2021-05-07 15:21:20|281.5|281.3|281.5|281.3|281.5|281.3|281.4|281.2|0
1620400890000|2021-05-07 15:21:30|281.4|281.2|281.3|281.1|281.4|281.2|281.2|281|1062
1620400900000|2021-05-07 15:21:40|281.2|281|281.2|281|281.3|281.1|281.2|281|0
1620400920000|2021-05-07 15:22:00|281.3|281.1|281.4|281.2|281.4|281.2|281.3|281.1|0
1620400930000|2021-05-07 15:22:10|281.3|281.1|281.4|281.2|281.4|281.2|281.3|281.1|0
1620400940000|2021-05-07 15:22:20|281.3|281.1|281.3|281.1|281.4|281.2|281.3|281.1|0
1620400950000|2021-05-07 15:22:30|281.4|281.2|281.3|281.1|281.4|281.2|281.3|281.1|1019
1620400960000|2021-05-07 15:22:40|281.4|281.2|281.4|281.2|281.4|281.2|281.4|281.2|0
1620400970000|2021-05-07 15:22:50|281.3|281.1|281.4|281.2|281.4|281.2|281.3|281.1|0
1620400980000|2021-05-07 15:23:00|281.3|281.1|281.3|281.1|281.4|281.2|281.3|281.1|0
1620400990000|2021-05-07 15:23:10|281.4|281.2|281.4|281.2|281.4|281.2|281.4|281.2|0
1620401000000|2021-05-07 15:23:20|281.3|281.1|281.3|281.1|281.4|281.2|281.3|281.1|0
1620401010000|2021-05-07 15:23:30|281.4|281.2|281.3|281.1|281.4|281.2|281.3|281.1|0
1620401020000|2021-05-07 15:23:40|281.4|281.2|281.4|281.2|281.4|281.2|281.3|281.1|0
1620401030000|2021-05-07 15:23:50|281.3|281.1|281.4|281.2|281.4|281.2|281.3|281.1|0
1620401040000|2021-05-07 15:24:00|281.3|281.1|281.4|281.2|281.5|281.3|281.3|281.1|0
1620401050000|2021-05-07 15:24:10|281.6|281.4|281.5|281.3|281.6|281.4|281.5|281.3|823
1620401060000|2021-05-07 15:24:20|281.6|281.4|281.7|281.5|281.7|281.5|281.5|281.3|592
1620401070000|2021-05-07 15:24:30|281.6|281.4|281.7|281.5|281.7|281.5|281.6|281.4|0
1620401080000|2021-05-07 15:24:40|281.6|281.4|281.7|281.5|281.7|281.5|281.6|281.4|2050
1620401090000|2021-05-07 15:24:50|281.6|281.4|281.6|281.4|281.6|281.4|281.6|281.4|0
1620401100000|2021-05-07 15:25:00|281.7|281.5|281.5|281.3|281.7|281.5|281.4|281.2|664
1620401110000|2021-05-07 15:25:10|281.4|281.2|281.4|281.2|281.4|281.2|281.3|281.1|5
1620401120000|2021-05-07 15:25:20|281.3|281.1|281.4|281.2|281.4|281.2|281.3|281.1|0
1620401130000|2021-05-07 15:25:30|281.3|281.1|281.4|281.2|281.4|281.2|281.3|281.1|0
1620401140000|2021-05-07 15:25:40|281.3|281.1|281.2|281|281.3|281.1|281.2|281|3428
1620401150000|2021-05-07 15:25:50|281.3|281.1|281.3|281.1|281.3|281.1|281.2|281|0
1620401160000|2021-05-07 15:26:00|281.2|281|281.3|281.1|281.3|281.1|281.2|281|0
1620401170000|2021-05-07 15:26:10|281.2|281|281.3|281.1|281.3|281.1|281.2|281|835
1620401180000|2021-05-07 15:26:20|281.2|281|281.3|281.1|281.3|281.1|281.2|281|0
1620401190000|2021-05-07 15:26:30|281.2|281|281.3|281.1|281.3|281.1|281.2|281|2078
1620401200000|2021-05-07 15:26:40|281.2|281|281.3|281|281.3|281|281.2|281|2039
1620401210000|2021-05-07 15:26:50|281.2|280.9|281.2|281|281.3|281.1|281.1|280.9|0
1620401220000|2021-05-07 15:27:00|281.3|280.9|281.2|281|281.3|281.1|281.2|280.9|0
1620401240000|2021-05-07 15:27:20|281.3|281.1|281.3|281.1|281.3|281.1|281.2|281|500
1620401250000|2021-05-07 15:27:30|281.2|281|281.2|281|281.3|281.1|281.2|281|0
1620401260000|2021-05-07 15:27:40|281.3|281.1|281.3|281.1|281.3|281.1|281.2|281|0
1620401270000|2021-05-07 15:27:50|281.2|281|281.2|281|281.3|281.1|281.2|281|0
1620401280000|2021-05-07 15:28:00|281.3|281.1|281.3|281.1|281.3|281.1|281.2|281|0
1620401290000|2021-05-07 15:28:10|281.2|281|281.2|281|281.2|281|281.2|281|678
1620401300000|2021-05-07 15:28:20|281.3|281.1|281.1|280.9|281.3|281.1|281.1|280.9|1809
1620401310000|2021-05-07 15:28:30|281.2|281|281.2|281|281.3|281.1|281.2|281|2945
1620401320000|2021-05-07 15:28:40|281.3|281.1|281.3|281.1|281.3|281.1|281.2|281|0
1620401330000|2021-05-07 15:28:50|281.2|281|281.3|281.1|281.3|281.1|281.2|281|0
1620401340000|2021-05-07 15:29:00|281.2|281|281.3|281.1|281.3|281.1|281.2|281|0
1620401350000|2021-05-07 15:29:10|281.2|281|281.3|281.1|281.3|281.1|281.2|281|2995
1620401360000|2021-05-07 15:29:20|281.4|281.2|281.4|281.2|281.4|281.2|281.3|281.1|0
1620401370000|2021-05-07 15:29:30|281.3|281.1|281.4|281.2|281.4|281.2|281.3|281.1|0
1620401380000|2021-05-07 15:29:40|281.3|281.1|281.4|281.2|281.4|281.2|281.3|281.1|0
1620401390000|2021-05-07 15:29:50|281.3|281.1|281.4|281.1|281.4|281.2|281.3|281.1|0
1620630010000|2021-05-10 07:00:10|281.1|281|281.1|280.7|281.2|281|281.1|280.6|146973
1620630020000|2021-05-10 07:00:20|281|280.6|281.6|281.2|281.7|281.2|280.8|280.5|18469
1620630030000|2021-05-10 07:00:30|281.5|281|281.4|281|281.5|281|281.4|281|2823
1620630040000|2021-05-10 07:00:40|281.3||281.3||281.3||281.3||0
1620630050000|2021-05-10 07:00:50|281.4||281.4||281.4||281.3||0
1620630060000|2021-05-10 07:01:00|281.3|280.8|281.2|280.8|281.3|280.8|281.2|280.8|0
1620630070000|2021-05-10 07:01:10|281.1|280.6|280.9|280.5|281.1|280.6|280.9|280.5|2000
1620630080000|2021-05-10 07:01:20|280.8|280.4|280.5|280.4|281|280.5|280.5|280.3|11603
1620630090000|2021-05-10 07:01:30|280.6||280.6||280.6||280.5||0
1620630100000|2021-05-10 07:01:40|280.8||280.8||280.8||280.7||0
1620630130000|2021-05-10 07:02:10|||||||||1825
1620630140000|2021-05-10 07:02:20|280.9|280.5|281|280.8|281.2|280.8|280.9|280.5|18038
1620630150000|2021-05-10 07:02:30|||||||||8
1620630160000|2021-05-10 07:02:40|281.1|280.9|281.2|280.7|281.4|281|281.1|280.7|3660
1620630170000|2021-05-10 07:02:50||280.8||280.9||280.9||280.8|0
1620630180000|2021-05-10 07:03:00||280.8||281||281||280.8|0
1620630190000|2021-05-10 07:03:10|281.1|280.8|281.1|280.8|281.1|281|281.1|280.7|2042
1620630210000|2021-05-10 07:03:30|281.3|280.9|281.4|281.1|281.4|281.1|281.2|280.9|5089
1620630220000|2021-05-10 07:03:40|||||||||1825
1620630240000|2021-05-10 07:04:00|||||||||1000
1620630260000|2021-05-10 07:04:20|281.5|281.2|281.5|281.2|281.5|281.2|281.5|281.2|0
1620630270000|2021-05-10 07:04:30|281.4|281.1|281.2|280.9|281.4|281.1|281.2|280.8|5680
1620630280000|2021-05-10 07:04:40|281.3|281|281.4|281|281.4|281|281.3|281|0
1620630300000|2021-05-10 07:05:00|281.3|281.1|281.4|281|281.4|281.1|281.3|281|105
1620630310000|2021-05-10 07:05:10|281.5|281.1|281.6|281.3|281.7|281.4|281.5|281.1|4156
1620630320000|2021-05-10 07:05:20||281.2||281.2||281.2||281.2|0
1620630340000|2021-05-10 07:05:40||281.4||281.4||281.4||281.4|0
1620630350000|2021-05-10 07:05:50|281.7||281.6||281.7||281.6||10000
1620630360000|2021-05-10 07:06:00|281.5|281.3|281.6|281.3|281.6|281.3|281.4|281.1|2644
1620630370000|2021-05-10 07:06:10||281.2||281.2||281.2||281.2|0
1620630380000|2021-05-10 07:06:20||281.3||281.3||281.3||281.2|0
1620630390000|2021-05-10 07:06:30||281.4||281.4||281.4||281.4|0
1620630410000|2021-05-10 07:06:50||281.3||281.3||281.3||281.3|0
1620630420000|2021-05-10 07:07:00|281.5|281.2|281.5|281.2|281.5|281.4|281.4|281.2|3334
1620630440000|2021-05-10 07:07:20|281.4||281.4||281.4||281.4||0
1620630460000|2021-05-10 07:07:40|281.2|281.1|281.2|281|281.2|281.1|281.2|281|25808
1620630510000|2021-05-10 07:08:30|281.1|280.9|281|280.8|281.1|280.9|280.9|280.7|4109
1620630520000|2021-05-10 07:08:40|281.1|280.7|281.4|281.1|281.4|281.2|281.1|280.7|14530
1620630530000|2021-05-10 07:08:50|281.5|281.2|281.4|281.2|281.5|281.2|281.4|281.2|0
1620630540000|2021-05-10 07:09:00|281.5|281.3|281.6|281.3|281.6|281.4|281.5|281.3|0
1620630550000|2021-05-10 07:09:10||281.4||281.4||281.4||281.4|0
1620630560000|2021-05-10 07:09:20||281.3||281.3||281.3||281.3|0
1620630570000|2021-05-10 07:09:30||281.5||281.3||281.5||281.3|500
1620630590000|2021-05-10 07:09:50|||||||||2000
1620630600000|2021-05-10 07:10:00|281.5|281.2|281.2|281|281.5|281.2|281.2|281|0
1620630630000|2021-05-10 07:10:30|281.3|281.1|281.4|281.2|281.4|281.2|281.3|281.1|5776
1620630640000|2021-05-10 07:10:40|281.5|281.3|281.4|281.2|281.5|281.3|281.4|281.2|4572
1620630680000|2021-05-10 07:11:20|281.3|281.1|281.2|281|281.3|281.1|281.2|281|9173
1620630730000|2021-05-10 07:12:10||281.1||281||281.1||281|1915
1620630740000|2021-05-10 07:12:20||281.1||281||281.1||281|0
1620630750000|2021-05-10 07:12:30|281.1||281.2||281.2||281.1||0
1620630770000|2021-05-10 07:12:50|281.1|280.9|281.2|281|281.2|281|281.1|280.9|0
1620630780000|2021-05-10 07:13:00|281.3|281.1|281.7|281.5|281.7|281.5|281.3|281.1|33507
1620630790000|2021-05-10 07:13:10|281.6|281.4|281.6|281.4|281.7|281.5|281.6|281.3|12299
1620630800000|2021-05-10 07:13:20|281.5||281.6||281.6||281.5||0
1620630810000|2021-05-10 07:13:30|281.5|281.3|281.6|281.4|281.6|281.5|281.5|281.3|10608
1620630840000|2021-05-10 07:14:00|281.7|281.5|281.7|281.5|281.7|281.6|281.7|281.5|6109
1620630850000|2021-05-10 07:14:10|281.6|281.4|281.6|281.5|281.6|281.5|281.6|281.4|4780
1620630860000|2021-05-10 07:14:20||281.4||281.5||281.5||281.4|49
1620630870000|2021-05-10 07:14:30|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|34
1620630900000|2021-05-10 07:15:00|281.6|281.5|281.8|281.5|281.9|281.6|281.6|281.5|3567
1620630910000|2021-05-10 07:15:10|281.7||281.7||281.8||281.7||0
1620630920000|2021-05-10 07:15:20|281.8||281.8||281.8||281.8||0
1620630940000|2021-05-10 07:15:40||281.6||281.5||281.6||281.5|0
1620630960000|2021-05-10 07:16:00|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|1864
1620630970000|2021-05-10 07:16:10|281.7|281.6|281.8|281.6|281.8|281.7|281.7|281.6|3500
1620630980000|2021-05-10 07:16:20|281.9|281.7|282|281.8|282|281.8|281.9|281.7|13249
1620631000000|2021-05-10 07:16:40|281.9|281.7|281.7|281.6|281.9|281.8|281.7|281.6|7767
1620631010000|2021-05-10 07:16:50|281.8||281.8||281.8||281.8||0
1620631020000|2021-05-10 07:17:00|281.7|281.7|281.8|281.6|281.8|281.7|281.7|281.6|2823
1620631030000|2021-05-10 07:17:10||281.7||281.7||281.7||281.7|0
1620631070000|2021-05-10 07:17:50|281.9||281.9||281.9||281.9||15000
1620631150000|2021-05-10 07:19:10||281.8||281.7||281.8||281.7|0
1620631170000|2021-05-10 07:19:30|281.8||281.8||281.8||281.8||0
1620631190000|2021-05-10 07:19:50|281.7|281.6|281.7|281.5|281.7|281.6|281.7|281.5|2921
1620631210000|2021-05-10 07:20:10|281.6||281.6||281.6||281.6||0
1620631220000|2021-05-10 07:20:20|281.7||281.7||281.7||281.6||0
1620631230000|2021-05-10 07:20:30|281.8|281.6|281.8|281.6|281.8|281.6|281.8|281.6|200
1620631240000|2021-05-10 07:20:40|281.7||281.7||281.7||281.7||0
1620631250000|2021-05-10 07:20:50|281.8|281.7|281.8|281.7|281.8|281.7|281.7|281.6|9455
1620631260000|2021-05-10 07:21:00|281.9||281.9||281.9||281.8||0
1620631270000|2021-05-10 07:21:10||281.8||281.8||281.8||281.8|0
1620631290000|2021-05-10 07:21:30|282|281.7|281.8|281.7|282|281.7|281.8|281.7|7504
1620631320000|2021-05-10 07:22:00|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|3863
1620631360000|2021-05-10 07:22:40|282|281.9|282|281.9|282|281.9|282|281.9|1186
1620631390000|2021-05-10 07:23:10|281.9|281.8|282.1|281.9|282.2|282.1|281.9|281.8|43221
1620631400000|2021-05-10 07:23:20||282||282||282||282|0
1620631430000|2021-05-10 07:23:50||281.9||281.9||281.9||281.9|0
1620631450000|2021-05-10 07:24:10||282||282||282||281.9|0
1620631470000|2021-05-10 07:24:30|||||||||3539
1620631480000|2021-05-10 07:24:40|||||||||187
1620631490000|2021-05-10 07:24:50|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|2650
1620631500000|2021-05-10 07:25:00||282||282.1||282.1||282|0
1620631520000|2021-05-10 07:25:20|282.1|282|282.1|281.9|282.2|282.1|282.1|281.9|5079
1620631530000|2021-05-10 07:25:30||282||282||282||282|0
1620631540000|2021-05-10 07:25:40|282|281.9|282|281.9|282|281.9|282|281.9|2120
1620631560000|2021-05-10 07:26:00|281.9|281.8|282|281.9|282|281.9|281.9|281.8|2485
1620631580000|2021-05-10 07:26:20|281.9|281.8|282|281.9|282|281.9|281.9|281.8|35578
1620631590000|2021-05-10 07:26:30|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.7|842
1620631620000|2021-05-10 07:27:00|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.6|3408
1620631680000|2021-05-10 07:28:00|281.7|281.6|281.8|281.6|281.8|281.7|281.7|281.6|9836
1620631690000|2021-05-10 07:28:10|281.7|281.7|281.7|281.6|281.7|281.7|281.7|281.6|1831
1620631700000|2021-05-10 07:28:20||281.5||281.5||281.5||281.5|926
1620631730000|2021-05-10 07:28:50|281.6|281.4|281.7|281.5|281.7|281.5|281.5|281.4|2600
1620631750000|2021-05-10 07:29:10|281.6|281.4|281.5|281.4|281.6|281.5|281.5|281.4|6472
1620631800000|2021-05-10 07:30:00|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.2|975
1620631810000|2021-05-10 07:30:10||281.2||281.3||281.3||281.2|0
1620631820000|2021-05-10 07:30:20||281.2||281.2||281.2||281.2|0
1620631830000|2021-05-10 07:30:30|281.3||281.3||281.3||281.3||0
1620631900000|2021-05-10 07:31:40|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|100
1620631920000|2021-05-10 07:32:00|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|8558
1620631950000|2021-05-10 07:32:30|281.3|281.2|281.6|281.4|281.6|281.4|281.3|281.2|14341
1620632010000|2021-05-10 07:33:30|281.5||281.5||281.5||281.5||0
1620632040000|2021-05-10 07:34:00|||||||||1000
1620632110000|2021-05-10 07:35:10|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|3717
1620632150000|2021-05-10 07:35:50|281.5|281.4|281.5|281.3|281.6|281.4|281.5|281.3|4800
1620632170000|2021-05-10 07:36:10||281.4||281.3||281.4||281.3|0
1620632180000|2021-05-10 07:36:20|281.6|281.4|281.6|281.4|281.6|281.4|281.6|281.4|0
1620632190000|2021-05-10 07:36:30|||||||||135
1620632230000|2021-05-10 07:37:10|281.7|281.5|281.7|281.5|281.7|281.5|281.7|281.5|0
1620632440000|2021-05-10 07:40:40|281.6|281.4|281.8|281.7|281.8|281.7|281.5|281.4|23366
1620632450000|2021-05-10 07:40:50|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.7|4579
1620632470000|2021-05-10 07:41:10|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|1617
1620632480000|2021-05-10 07:41:20|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|0
1620632530000|2021-05-10 07:42:10|||||||||200
1620632570000|2021-05-10 07:42:50|282|281.9|282|281.9|282|281.9|282|281.9|4463
1620632620000|2021-05-10 07:43:40|282.1||282.1||282.1||282.1||0
1620632650000|2021-05-10 07:44:10||282||282||282||282|0
1620632740000|2021-05-10 07:45:40|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|10000
1620632750000|2021-05-10 07:45:50|282.3||282.3||282.3||282.3||0
1620632760000|2021-05-10 07:46:00||282.2||282.2||282.2||282.2|0
1620632770000|2021-05-10 07:46:10|||||||||3756
1620632790000|2021-05-10 07:46:30|282.4|282.3|282.5|282.3|282.5|282.3|282.4|282.3|0
1620632800000|2021-05-10 07:46:40|282.4|282.2|282.4|282.2|282.4|282.2|282.4|282.2|8862
1620632820000|2021-05-10 07:47:00|282.3|282.1|282.2|282.1|282.3|282.1|282.2|282.1|12488
1620632830000|2021-05-10 07:47:10|||||||||2150
1620632870000|2021-05-10 07:47:50||282||282.1||282.1||282|6527
1620632890000|2021-05-10 07:48:10|282.3|282.2|282.4|282.2|282.4|282.2|282.3|282.1|4121
1620632940000|2021-05-10 07:49:00|282.3||282.3||282.3||282.3||0
1620632950000|2021-05-10 07:49:10||282.1||282.1||282.1||282.1|0
1620632960000|2021-05-10 07:49:20|282.2||282.2||282.2||282.2||1295
1620632970000|2021-05-10 07:49:30|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|2946
1620633000000|2021-05-10 07:50:00|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|19544
1620633080000|2021-05-10 07:51:20|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|7447
1620633090000|2021-05-10 07:51:30|||||||||1039
1620633140000|2021-05-10 07:52:20||282.1||282.1||282.1||282.1|0
1620633180000|2021-05-10 07:53:00|282.2||282.2||282.2||282.2||2598
1620633190000|2021-05-10 07:53:10|282.3||282.2||282.3||282.2||1241
1620633200000|2021-05-10 07:53:20|282.1|282|282.1|282|282.2|282.1|282.1|281.9|33914
1620633210000|2021-05-10 07:53:30|282|281.9|282.1|281.9|282.1|281.9|282|281.9|19045
1620633220000|2021-05-10 07:53:40||282||282||282||282|2654
1620633230000|2021-05-10 07:53:50|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|9478
1620633290000|2021-05-10 07:54:50|282.2||282.2||282.2||282.2||10800
1620633360000|2021-05-10 07:56:00|282.3|282.2|282.4|282.2|282.4|282.2|282.3|282.2|0
1620633380000|2021-05-10 07:56:20|282.3||282.3||282.3||282.3||0
1620633400000|2021-05-10 07:56:40|282.4||282.4||282.4||282.4||0
1620633410000|2021-05-10 07:56:50|||||||||1200
1620633440000|2021-05-10 07:57:20||282.3||282.3||282.3||282.3|0
1620633450000|2021-05-10 07:57:30|282.5|282.2|282.5|282.3|282.5|282.4|282.4|282.2|25886
1620633490000|2021-05-10 07:58:10|282.6|282.4|282.6|282.4|282.7|282.5|282.6|282.4|28811
1620633500000|2021-05-10 07:58:20|282.7|282.5|282.7|282.5|282.7|282.5|282.7|282.5|0
1620633510000|2021-05-10 07:58:30||282.6||282.6||282.6||282.6|0
1620633530000|2021-05-10 07:58:50||282.5||282.5||282.5||282.5|0
1620633560000|2021-05-10 07:59:20|282.6||282.6||282.6||282.6||0
1620633580000|2021-05-10 07:59:40|282.5|282.4|282.5|282.4|282.5|282.4|282.4|282.3|10237
1620633590000|2021-05-10 07:59:50|282.6|282.5|282.6|282.4|282.6|282.5|282.5|282.4|6830
1620633600000|2021-05-10 08:00:00|282.5|282.3|282.5|282.4|282.5|282.4|282.4|282.3|4328
1620633720000|2021-05-10 08:02:00|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|1240
1620633750000|2021-05-10 08:02:30|282.7|282.6|282.7|282.5|282.8|282.6|282.7|282.5|2509
1620633780000|2021-05-10 08:03:00|282.8|282.6|282.8|282.6|282.8|282.6|282.8|282.6|6814
1620633790000|2021-05-10 08:03:10|282.7||282.7||282.7||282.7||0
1620633810000|2021-05-10 08:03:30|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|2000
1620633820000|2021-05-10 08:03:40|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|1136
1620633870000|2021-05-10 08:04:30|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|897
1620633900000|2021-05-10 08:05:00|282.7|282.6|282.7|282.5|282.7|282.6|282.6|282.5|24
1620633920000|2021-05-10 08:05:20|282.6|282.6|282.7|282.6|282.7|282.6|282.6|282.5|6484
1620633960000|2021-05-10 08:06:00|282.6|282.5|282.5|282.4|282.6|282.5|282.5|282.4|5918
1620633990000|2021-05-10 08:06:30|282.6|282.5|282.8|282.6|282.8|282.6|282.5|282.4|53256
1620634000000|2021-05-10 08:06:40|282.7|282.7|282.6|282.4|282.8|282.7|282.5|282.4|33499
1620634020000|2021-05-10 08:07:00|282.5||282.5||282.5||282.5||0
1620634060000|2021-05-10 08:07:40|||||||||5149
1620634080000|2021-05-10 08:08:00|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|177
1620634120000|2021-05-10 08:08:40|||||||||4000
1620634170000|2021-05-10 08:09:30|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|897
1620634230000|2021-05-10 08:10:30|||||||||350
1620634260000|2021-05-10 08:11:00|282.4|282.3|282.5|282.4|282.5|282.4|282.4|282.3|15199
1620634270000|2021-05-10 08:11:10|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|455
1620634400000|2021-05-10 08:13:20|||||||||2000
1620634410000|2021-05-10 08:13:30|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|2769
1620634420000|2021-05-10 08:13:40|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|0
1620634440000|2021-05-10 08:14:00|||||||||1511
1620634470000|2021-05-10 08:14:30|282.5|282.4|282.7|282.5|282.7|282.5|282.5|282.4|14362
1620634500000|2021-05-10 08:15:00|282.6||282.6||282.6||282.6||4000
1620634510000|2021-05-10 08:15:10|282.7||282.7||282.7||282.7||0
1620634540000|2021-05-10 08:15:40|282.6||282.6||282.6||282.6||0
1620634570000|2021-05-10 08:16:10|282.5|282.4|282.5|282.3|282.5|282.4|282.5|282.3|14139
1620634580000|2021-05-10 08:16:20||282.4||282.4||282.4||282.4|0
1620634590000|2021-05-10 08:16:30|||||||||1546
1620634660000|2021-05-10 08:17:40||282.3||282.4||282.4||282.3|1553
1620634750000|2021-05-10 08:19:10|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|3730
1620634760000|2021-05-10 08:19:20|||||||||300
1620634800000|2021-05-10 08:20:00|282.7||282.7||282.7||282.7||0
1620634870000|2021-05-10 08:21:10|282.6|282.4|282.6|282.4|282.6|282.5|282.6|282.4|8928
1620634900000|2021-05-10 08:21:40||282.5||282.5||282.5||282.5|0
1620634920000|2021-05-10 08:22:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|731
1620635030000|2021-05-10 08:23:50|282.4|282.3|282.5|282.4|282.5|282.4|282.4|282.3|3521
1620635050000|2021-05-10 08:24:10|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|1556
1620635140000|2021-05-10 08:25:40|282.5|282.4|282.5|282.3|282.5|282.4|282.5|282.3|3054
1620635150000|2021-05-10 08:25:50||282.4||282.4||282.4||282.4|0
1620635280000|2021-05-10 08:28:00|||||||||7965
1620635520000|2021-05-10 08:32:00|||||||||1000
1620635560000|2021-05-10 08:32:40|282.4|282.3|282.6|282.5|282.6|282.5|282.4|282.3|44036
1620635610000|2021-05-10 08:33:30|282.5|282.4|282.5|282.4|282.5|282.4|282.4|282.3|26732
1620635670000|2021-05-10 08:34:30||282.3||282.4||282.4||282.3|11419
1620635700000|2021-05-10 08:35:00|||||||||27
1620635710000|2021-05-10 08:35:10|282.4|282.3|282.5|282.4|282.5|282.4|282.4|282.3|1752
1620635720000|2021-05-10 08:35:20|||||||||1059
1620635740000|2021-05-10 08:35:40|||||||||1575
1620635810000|2021-05-10 08:36:50|282.4|282.3|282.4|282.3|282.4|282.3|282.3|282.2|28206
1620635820000|2021-05-10 08:37:00|282.5|282.2|282.4|282.3|282.5|282.4|282.3|282.2|41885
1620635830000|2021-05-10 08:37:10|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|314
1620635840000|2021-05-10 08:37:20|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|0
1620635930000|2021-05-10 08:38:50|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|10003
1620636000000|2021-05-10 08:40:00|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|6510
1620636010000|2021-05-10 08:40:10|||||||||112
1620636100000|2021-05-10 08:41:40|||||||||3336
1620636170000|2021-05-10 08:42:50|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|5513
1620636180000|2021-05-10 08:43:00|282.4|282.3|282.5|282.3|282.5|282.3|282.4|282.3|5941
1620636190000|2021-05-10 08:43:10|282.4||282.4||282.4||282.4||0
1620636230000|2021-05-10 08:43:50|||||||||7000
1620636280000|2021-05-10 08:44:40|282.5||282.5||282.5||282.5||0
1620636290000|2021-05-10 08:44:50|||||||||70
1620636300000|2021-05-10 08:45:00|282.4||282.4||282.4||282.4||0
1620636340000|2021-05-10 08:45:40|||||||||350
1620636350000|2021-05-10 08:45:50|||||||||1000
1620636470000|2021-05-10 08:47:50|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|5274
1620636560000|2021-05-10 08:49:20|||||||||150
1620636570000|2021-05-10 08:49:30|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|14628
1620636610000|2021-05-10 08:50:10|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|259
1620636700000|2021-05-10 08:51:40|282.4|282.3|282.5|282.4|282.5|282.4|282.4|282.3|6804
1620636730000|2021-05-10 08:52:10|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|2738
1620636750000|2021-05-10 08:52:30|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|5101
1620636830000|2021-05-10 08:53:50|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|9487
1620636840000|2021-05-10 08:54:00|||||||||667
1620636850000|2021-05-10 08:54:10|||||||||1500
1620636910000|2021-05-10 08:55:10|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|250
1620637020000|2021-05-10 08:57:00|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|3354
1620637030000|2021-05-10 08:57:10||282.6||282.6||282.6||282.6|579
1620637080000|2021-05-10 08:58:00|282.9|282.7|282.9|282.7|282.9|282.7|282.9|282.7|0
1620637090000|2021-05-10 08:58:10|282.8|282.6|282.8|282.6|282.8|282.7|282.8|282.6|10997
1620637120000|2021-05-10 08:58:40||282.7||282.7||282.7||282.7|3186
1620637140000|2021-05-10 08:59:00|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|1597
1620637150000|2021-05-10 08:59:10|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|5142
1620637160000|2021-05-10 08:59:20|||||||||685
1620637170000|2021-05-10 08:59:30||282.6||282.6||282.6||282.6|0
1620637180000|2021-05-10 08:59:40||282.7||282.7||282.7||282.7|0
1620637190000|2021-05-10 08:59:50||282.6||282.6||282.7||282.6|0
1620637200000|2021-05-10 09:00:00|282.7||282.7||282.7||282.7||1176
1620637210000|2021-05-10 09:00:10|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|0
1620637250000|2021-05-10 09:00:50|282.7|282.6|282.8|282.7|282.8|282.7|282.7|282.6|8206
1620637260000|2021-05-10 09:01:00|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|4040
1620637340000|2021-05-10 09:02:20|||||||||1000
1620637360000|2021-05-10 09:02:40|||||||||300
1620637420000|2021-05-10 09:03:40|||||||||5000000
1620637630000|2021-05-10 09:07:10||282.5||282.6||282.6||282.5|0
1620637650000|2021-05-10 09:07:30|282.8|282.7|282.7|282.6|282.8|282.7|282.7|282.6|0
1620637690000|2021-05-10 09:08:10|282.6|282.5|282.5|282.4|282.6|282.5|282.5|282.4|0
1620637780000|2021-05-10 09:09:40|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|0
1620637810000|2021-05-10 09:10:10|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|0
1620637870000|2021-05-10 09:11:10|282.4|282.2|282.4|282.2|282.4|282.2|282.3|282.1|0
1620637880000|2021-05-10 09:11:20||282.3||282.3||282.3||282.3|0
1620638090000|2021-05-10 09:14:50|282.3|282.2|282.1|282|282.4|282.3|281.8|281.7|0
1620638100000|2021-05-10 09:15:00||281.9||281.9||281.9||281.9|0
1620638120000|2021-05-10 09:15:20|282|282|282|281.9|282.1|282|282|281.9|0
1620638140000|2021-05-10 09:15:40|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.7|0
1620638240000|2021-05-10 09:17:20|282|281.9|282.1|282|282.1|282|282|281.9|0
1620638280000|2021-05-10 09:18:00|282|281.9|282.1|282|282.1|282|282|281.9|0
1620638370000|2021-05-10 09:19:30|282|281.9|282|281.9|282.1|281.9|282|281.9|0
1620638450000|2021-05-10 09:20:50|282.1|281.8|282.2|282.1|282.2|282.1|282.1|281.8|0
1620638490000|2021-05-10 09:21:30||282||282.1||282.1||282|0
1620638570000|2021-05-10 09:22:50|282.3|282.2|282.3|282.1|282.3|282.2|282.2|282.1|0
1620638580000|2021-05-10 09:23:00|282.2||282.2||282.3||282.2||0
1620638760000|2021-05-10 09:26:00|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|0
1620638780000|2021-05-10 09:26:20|282.2||282.3||282.3||282.2||0
1620638820000|2021-05-10 09:27:00|282.2|282|282.2|282.1|282.2|282.1|282.1|282|0
1620638950000|2021-05-10 09:29:10|282.1|282|282|281.9|282.1|282|282|281.9|0
1620638960000|2021-05-10 09:29:20|282.1|281.8|282.1|282|282.1|282|282.1|281.8|0
1620638970000|2021-05-10 09:29:30|282.2||282.2||282.2||282.2||0
1620638980000|2021-05-10 09:29:40|282.1||282.1||282.1||282.1||0
1620639050000|2021-05-10 09:30:50|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|0
1620639340000|2021-05-10 09:35:40|282.3|282.2|282.3|282.2|282.3|282.2|282.2|282.2|0
1620639550000|2021-05-10 09:39:10|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|0
1620639560000|2021-05-10 09:39:20|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|0
1620639610000|2021-05-10 09:40:10|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|0
1620639670000|2021-05-10 09:41:10|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|0
1620639800000|2021-05-10 09:43:20|282.2|282.1|282.2|282.1|282.3|282.2|282.2|282.1|0
1620639890000|2021-05-10 09:44:50|282.1|282|282.1|282|282.1|282|282.1|282|0
1620640110000|2021-05-10 09:48:30|282.2|282.1|282.3|282.1|282.3|282.1|282.1|282.1|0
1620640130000|2021-05-10 09:48:50|282.2||282.2||282.2||282.2||0
1620640140000|2021-05-10 09:49:00|282.1|282|282.2|282.1|282.2|282.1|282.1|282|0
1620640220000|2021-05-10 09:50:20|282.1|282|282.1|282|282.2|282.1|282.1|282|0
1620640370000|2021-05-10 09:52:50|282.2|282.1|282.1|282|282.2|282.1|282.1|282|0
1620640410000|2021-05-10 09:53:30|282.2|281.9|282.2|282.1|282.2|282.1|282.1|281.9|0
1620640630000|2021-05-10 09:57:10|282.3|282.2|282.3|282.2|282.3|282.2|282.2|282.1|0
1620641190000|2021-05-10 10:06:30|282.5|282.3|282.4|282.3|282.5|282.4|282.4|282.3|0
1620641270000|2021-05-10 10:07:50|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|0
1620641660000|2021-05-10 10:14:20|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|0
1620641730000|2021-05-10 10:15:30|282.1|282|282.2|282.1|282.2|282.1|282.1|282|0
1620641840000|2021-05-10 10:17:20|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|0
1620642030000|2021-05-10 10:20:30|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|0
1620642200000|2021-05-10 10:23:20|282.3|282.2|282.3|282.2|282.4|282.3|282.3|282.2|0
1620642330000|2021-05-10 10:25:30|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|0
1620642900000|2021-05-10 10:35:00|282.1|282|282.1|282|282.1|282|282.1|282|0
1620642910000|2021-05-10 10:35:10||281.9||282||282||281.9|0
1620642920000|2021-05-10 10:35:20|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|0
1620643070000|2021-05-10 10:37:50|282.1|282|282.1|282|282.1|282.1|282.1|282|0
1620643110000|2021-05-10 10:38:30|282.2||282.2||282.2||282.2||0
1620643140000|2021-05-10 10:39:00||282.1||282||282.1||282|0
1620643180000|2021-05-10 10:39:40||282.1||282.1||282.1||282.1|0
1620643300000|2021-05-10 10:41:40|282.3||282.3||282.3||282.3||0
1620643330000|2021-05-10 10:42:10|282.2||282.2||282.2||282.2||0
1620643990000|2021-05-10 10:53:10|282.1|282|282.2|282.1|282.2|282.1|282.1|282|0
1620644010000|2021-05-10 10:53:30|282.3|282.2|282.3|282.2|282.3|282.2|282.2|282.1|0
1620644540000|2021-05-10 11:02:20|282.2|282|282.2|282.1|282.2|282.1|282.1|282|0
1620644890000|2021-05-10 11:08:10|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|0
1620645000000|2021-05-10 11:10:00|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|0
1620645390000|2021-05-10 11:16:30|282.1|282|282.2|282.1|282.2|282.1|282.1|282|0
1620645660000|2021-05-10 11:21:00||282||282.1||282.1||282|0
1620645670000|2021-05-10 11:21:10||282||282.1||282.1||282|0
1620645710000|2021-05-10 11:21:50|282.1|282|282.1|282|282.1|282|282.1|282|0
1620645840000|2021-05-10 11:24:00||281.9||282||282||281.9|0
1620645890000|2021-05-10 11:24:50|282|281.9|282.1|281.9|282.1|282|282|281.8|0
1620645910000|2021-05-10 11:25:10|282.2|282|282.2|282.1|282.2|282.1|282.2|282|0
1620645920000|2021-05-10 11:25:20|282.3||282.2||282.3||282.2||0
1620646240000|2021-05-10 11:30:40|282.1|282|282.1|282|282.2|282|282.1|282|0
1620646250000|2021-05-10 11:30:50|282.2||282.2||282.2||282.1||0
1620646260000|2021-05-10 11:31:00||282.1||282.1||282.1||282.1|0
1620646630000|2021-05-10 11:37:10|282.3|282.2|282.3|282.2|282.4|282.3|282.3|282.2|0
1620646670000|2021-05-10 11:37:50|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|0
1620646730000|2021-05-10 11:38:50||282||282.1||282.1||282|0
1620647710000|2021-05-10 11:55:10|282.1|282|282.1|282|282.1|282|282.1|282|0
1620647890000|2021-05-10 11:58:10|282|281.9|281.9|281.8|282|281.9|281.8|281.7|0
1620648160000|2021-05-10 12:02:40|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|0
1620648250000|2021-05-10 12:04:10|281.7|281.6|281.7|281.6|281.7|281.6|281.6|281.5|0
1620648260000|2021-05-10 12:04:20|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|0
1620648300000|2021-05-10 12:05:00|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|0
1620648320000|2021-05-10 12:05:20|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|0
1620648340000|2021-05-10 12:05:40|282|281.9|282|281.8|282|281.9|281.9|281.8|0
1620648360000|2021-05-10 12:06:00|281.9||281.9||281.9||281.9||0
1620648440000|2021-05-10 12:07:20|282|281.9|282|281.9|282|281.9|282|281.9|0
1620648520000|2021-05-10 12:08:40|282.1|282|282.1|282|282.1|282|282|281.9|0
1620648590000|2021-05-10 12:09:50|282|281.9|282|281.9|282|281.9|282|281.9|0
1620648670000|2021-05-10 12:11:10|282.1|282|282.1|282|282.1|282|282|282|0
1620648680000|2021-05-10 12:11:20|282.2||282.2||282.2||282.2||0
1620648710000|2021-05-10 12:11:50|282.1||282.1||282.1||282.1||0
1620648870000|2021-05-10 12:14:30|282|281.9|282|281.9|282|281.9|282|281.9|0
1620649110000|2021-05-10 12:18:30|282.1|282|282.2|282.1|282.2|282.1|282.1|282|0
1620649120000|2021-05-10 12:18:40||282||282||282.1||282|0
1620649130000|2021-05-10 12:18:50||282.1||282.1||282.1||282.1|0
1620649230000|2021-05-10 12:20:30|282.1||282.1||282.1||282.1||0
1620649600000|2021-05-10 12:26:40|282|281.9|282|281.9|282|281.9|282|281.9|0
1620649690000|2021-05-10 12:28:10|281.9|281.8|281.9|281.8|282|281.9|281.9|281.8|0
1620649710000|2021-05-10 12:28:30|281.8|281.7|282|281.9|282|281.9|281.8|281.7|0
1620649730000|2021-05-10 12:28:50|282.1|282|282.1|282|282.1|282|282.1|281.9|0
1620649780000|2021-05-10 12:29:40|282.2||282.2||282.2||282.2||0
1620649790000|2021-05-10 12:29:50|282.1|282.1|282.1|282|282.1|282.1|282.1|282|0
1620649890000|2021-05-10 12:31:30|282.2||282.2||282.2||282.2||0
1620649900000|2021-05-10 12:31:40|282.1|282.1|282.2|282.1|282.2|282.1|282.1|282.1|0
1620650010000|2021-05-10 12:33:30|282.1|282|282.1|282|282.1|282.1|282.1|282|0
1620650020000|2021-05-10 12:33:40|282.2||282.2||282.2||282.2||0
1620650030000|2021-05-10 12:33:50||282.1||282.1||282.1||282.1|0
1620650050000|2021-05-10 12:34:10||282||282||282||282|0
1620650150000|2021-05-10 12:35:50||282.1||282.1||282.1||282.1|0
1620650170000|2021-05-10 12:36:10|282.1|282|282.1|282|282.1|282|282.1|282|0
1620650190000|2021-05-10 12:36:30|282|281.9|282|281.9|282|281.9|282|281.9|0
1620650250000|2021-05-10 12:37:30|281.9|281.8|281.9|281.8|281.9|281.9|281.9|281.8|0
1620650290000|2021-05-10 12:38:10|282|281.9|282|281.9|282|281.9|282|281.9|0
1620650390000|2021-05-10 12:39:50|281.9|281.8|282|281.8|282|281.9|281.9|281.8|0
1620650400000|2021-05-10 12:40:00||281.9||281.9||281.9||281.9|0
1620650420000|2021-05-10 12:40:20|282.1||282||282.1||282||0
1620650460000|2021-05-10 12:41:00|281.9|281.8|282|281.9|282|281.9|281.9|281.8|0
1620650510000|2021-05-10 12:41:50|282.1|282|282.1|281.9|282.1|282|282|281.9|0
1620650550000|2021-05-10 12:42:30|282||282||282||282||0
1620650640000|2021-05-10 12:44:00|281.9|281.8|281.9|281.8|281.9|281.9|281.9|281.8|0
1620650700000|2021-05-10 12:45:00|281.8|281.7|281.8|281.7|281.8|281.8|281.8|281.7|0
1620650710000|2021-05-10 12:45:10|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|0
1620650730000|2021-05-10 12:45:30|281.7|281.6|281.9|281.8|281.9|281.8|281.7|281.6|0
1620650740000|2021-05-10 12:45:40|282|281.9|281.9|281.8|282|281.9|281.9|281.8|0
1620650770000|2021-05-10 12:46:10|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|0
1620650850000|2021-05-10 12:47:30|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|0
1620651010000|2021-05-10 12:50:10|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|0
1620651130000|2021-05-10 12:52:10|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|0
1620651360000|2021-05-10 12:56:00|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|0
1620651380000|2021-05-10 12:56:20|281.8||281.7||281.8||281.7||0
1620651450000|2021-05-10 12:57:30|281.8|281.7|281.8|281.6|281.8|281.7|281.7|281.6|0
1620651460000|2021-05-10 12:57:40|281.7|281.7|281.7|281.6|281.7|281.7|281.7|281.6|0
1620651550000|2021-05-10 12:59:10|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|0
1620651560000|2021-05-10 12:59:20|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|0
1620651580000|2021-05-10 12:59:40|281.5||281.5||281.5||281.5||0
1620651660000|2021-05-10 13:01:00|281.4||281.4||281.4||281.4||0
1620651910000|2021-05-10 13:05:10|281.3|281.2|281.1|281|281.3|281.2|281.1|281|0
1620651920000|2021-05-10 13:05:20|281|280.9|281|280.8|281|280.9|280.9|280.8|0
1620651970000|2021-05-10 13:06:10|281.1|280.9|280.9|280.8|281.1|281|280.9|280.8|0
1620651980000|2021-05-10 13:06:20|281|280.9|281.1|280.9|281.1|281|281|280.8|0
1620651990000|2021-05-10 13:06:30|281||281.1||281.1||281||0
1620652000000|2021-05-10 13:06:40|281||281||281||281||0
1620652110000|2021-05-10 13:08:30|281.1|281|281.1|281|281.1|281|281.1|280.9|0
1620652150000|2021-05-10 13:09:10|281|280.9|281|280.9|281|281|281|280.9|0
1620652400000|2021-05-10 13:13:20|281.1|281|281|280.9|281.1|281|281|280.9|0
1620652410000|2021-05-10 13:13:30|281.1|281|281.1|280.9|281.1|281|281|280.9|0
1620652420000|2021-05-10 13:13:40||281||280.9||281||280.9|0
1620652450000|2021-05-10 13:14:10||281||281||281||281|0
1620652460000|2021-05-10 13:14:20|281|280.9|281|280.9|281|280.9|281|280.9|0
1620652530000|2021-05-10 13:15:30||280.8||280.9||280.9||280.8|0
1620652620000|2021-05-10 13:17:00|281.3|281|281.3|281.2|281.3|281.2|281.1|281|0
1620652630000|2021-05-10 13:17:10|281.4|281.3|281.3|281.2|281.4|281.3|281.3|281.2|0
1620652640000|2021-05-10 13:17:20|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|0
1620652660000|2021-05-10 13:17:40|281.3|281.2|281.3|281.1|281.3|281.2|281.3|281.1|0
1620652680000|2021-05-10 13:18:00||281.2||281.2||281.2||281.2|0
1620652940000|2021-05-10 13:22:20|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|0
1620653060000|2021-05-10 13:24:20|281.3|281.2|281.4|281.3|281.4|281.3|281.3|281.2|0
1620653090000|2021-05-10 13:24:50|281.5|281.4|281.6|281.5|281.6|281.5|281.5|281.4|0
1620653100000|2021-05-10 13:25:00||281.4||281.4||281.5||281.4|0
1620653120000|2021-05-10 13:25:20|281.5||281.5||281.5||281.5||0
1620653160000|2021-05-10 13:26:00|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|0
1620653190000|2021-05-10 13:26:30|281.7|281.6|281.7|281.5|281.7|281.6|281.7|281.5|0
1620653200000|2021-05-10 13:26:40|281.6||281.6||281.6||281.6||0
1620653210000|2021-05-10 13:26:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|0
1620653240000|2021-05-10 13:27:20|281.6|281.5|281.7|281.5|281.7|281.5|281.6|281.5|0
1620653250000|2021-05-10 13:27:30||281.6||281.6||281.6||281.6|0
1620653390000|2021-05-10 13:29:50|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|0
1620653460000|2021-05-10 13:31:00|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|0
1620653490000|2021-05-10 13:31:30|281.8|281.7|281.7|281.6|281.8|281.7|281.7|281.6|0
1620653570000|2021-05-10 13:32:50|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|0
1620653610000|2021-05-10 13:33:30|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|0
1620653650000|2021-05-10 13:34:10|281.6|281.5|281.6|281.5|281.6|281.6|281.6|281.5|0
1620653660000|2021-05-10 13:34:20|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|0
1620653680000|2021-05-10 13:34:40|281.5|281.4|281.6|281.5|281.6|281.5|281.5|281.3|0
1620653690000|2021-05-10 13:34:50|281.5|281.4|281.5|281.3|281.5|281.5|281.3|281.2|0
1620653700000|2021-05-10 13:35:00|281.4|281.2|281.4|281.2|281.5|281.3|281.3|281.2|0
1620653710000|2021-05-10 13:35:10|281.5|281.3|281.6|281.5|281.6|281.5|281.5|281.3|0
1620653720000|2021-05-10 13:35:20||281.4||281.5||281.5||281.4|0
1620653970000|2021-05-10 13:39:30|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|0
1620654030000|2021-05-10 13:40:30|281.6|281.5|281.6|281.5|281.7|281.6|281.6|281.5|0
1620654070000|2021-05-10 13:41:10||281.4||281.5||281.5||281.4|4951
1620654080000|2021-05-10 13:41:20|||||||||5654
1620654090000|2021-05-10 13:41:30||281.4||281.5||281.5||281.4|142748
1620654100000|2021-05-10 13:41:40||281.4||281.5||281.5||281.4|83046
1620654230000|2021-05-10 13:43:50|||||||||370
1620654260000|2021-05-10 13:44:20|281.5|281.4|281.4|281.3|281.5|281.5|281.4|281.3|230817
1620654280000|2021-05-10 13:44:40|281.3|281.2|281.3|281.2|281.4|281.2|281.3|281.1|25913
1620654300000|2021-05-10 13:45:00||281.1||281.2||281.2||281.1|4415
1620654380000|2021-05-10 13:46:20|281.4|281.3|281.3|281.2|281.4|281.3|281.3|281.2|38409
1620654390000|2021-05-10 13:46:30|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|4323
1620654400000|2021-05-10 13:46:40|||||||||1350
1620654490000|2021-05-10 13:48:10|||||||||1150
1620654590000|2021-05-10 13:49:50|||||||||700
1620654620000|2021-05-10 13:50:20||281.2||281.3||281.3||281.2|68522
1620654640000|2021-05-10 13:50:40||281.2||281.3||281.3||281.2|100148
1620654650000|2021-05-10 13:50:50||281.2||281.3||281.3||281.2|11779
1620654670000|2021-05-10 13:51:10|||||||||6096
1620654700000|2021-05-10 13:51:40|||||||||5000
1620654720000|2021-05-10 13:52:00|||||||||1
1620654800000|2021-05-10 13:53:20|||||||||4409
1620654810000|2021-05-10 13:53:30|||||||||5000
1620654820000|2021-05-10 13:53:40|||||||||17335
1620654850000|2021-05-10 13:54:10|||||||||1487
1620654880000|2021-05-10 13:54:40|||||||||1000
1620654910000|2021-05-10 13:55:10|||||||||5000
1620654940000|2021-05-10 13:55:40|||||||||5000
1620654950000|2021-05-10 13:55:50|||||||||45560
1620654970000|2021-05-10 13:56:10|||||||||4634
1620655030000|2021-05-10 13:57:10|||||||||9401
1620655050000|2021-05-10 13:57:30|||||||||1500
1620655060000|2021-05-10 13:57:40|||||||||5000
1620655070000|2021-05-10 13:57:50|||||||||5000
1620655080000|2021-05-10 13:58:00|||||||||5000
1620655090000|2021-05-10 13:58:10|||||||||5000
1620655100000|2021-05-10 13:58:20|||||||||6624
1620655110000|2021-05-10 13:58:30||281.2||281.3||281.3||281.2|15966
1620655120000|2021-05-10 13:58:40|||||||||5000
1620655130000|2021-05-10 13:58:50|||||||||5000
1620655140000|2021-05-10 13:59:00||281.2||281.3||281.3||281.2|12205
1620655150000|2021-05-10 13:59:10||281.2||281.3||281.3||281.2|29438
1620655160000|2021-05-10 13:59:20|281.3|281.2|281.1|281|281.3|281.3|281|280.9|156223
1620655170000|2021-05-10 13:59:30|281.2|281.1|281.1|281|281.2|281.1|281.1|281|19328
1620655190000|2021-05-10 13:59:50|281.2|281.1|281.1|281|281.2|281.1|281.1|281|70289
1620655260000|2021-05-10 14:01:00|281|280.9|280.5|280.4|281|280.9|280.5|280.4|149591
1620655270000|2021-05-10 14:01:10|||||||||6688
1620655280000|2021-05-10 14:01:20|280.6||280.6||280.6||280.5||34627
1620655290000|2021-05-10 14:01:30|280.5|280.5|280.6|280.5|280.6|280.5|280.5|280.5|0
1620655300000|2021-05-10 14:01:40|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|12582
1620655310000|2021-05-10 14:01:50|||||||||4774
1620655340000|2021-05-10 14:02:20|280.6|280.5|280.5|280.4|280.6|280.5|280.5|280.4|12072
1620655360000|2021-05-10 14:02:40|||||||||100
1620655370000|2021-05-10 14:02:50|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|19452
1620655380000|2021-05-10 14:03:00|280.5|280.4|280.6|280.4|280.6|280.4|280.5|280.4|0
1620655390000|2021-05-10 14:03:10|280.5||280.5||280.5||280.5||0
1620655440000|2021-05-10 14:04:00|||||||||1000
1620655460000|2021-05-10 14:04:20|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|4649
1620655470000|2021-05-10 14:04:30|||||||||1
1620655480000|2021-05-10 14:04:40|||||||||1000
1620655490000|2021-05-10 14:04:50|280.7|280.6|280.7|280.5|280.7|280.6|280.7|280.5|4711
1620655510000|2021-05-10 14:05:10||280.6||280.6||280.6||280.6|1770
1620655520000|2021-05-10 14:05:20|280.6|280.5|280.6|280.5|280.7|280.5|280.6|280.5|14371
1620655530000|2021-05-10 14:05:30|||||||||8086
1620655540000|2021-05-10 14:05:40|||||||||12725
1620655550000|2021-05-10 14:05:50|||||||||12309
1620655560000|2021-05-10 14:06:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|17853
1620655570000|2021-05-10 14:06:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|5000
1620655580000|2021-05-10 14:06:20|280.5|280.4|280.5|280.4|280.5|280.4|280.4|280.3|20037
1620655600000|2021-05-10 14:06:40|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|2104
1620655620000|2021-05-10 14:07:00|||||||||1000
1620655640000|2021-05-10 14:07:20|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|7678
1620655650000|2021-05-10 14:07:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|4461
1620655660000|2021-05-10 14:07:40|280.1|280|280.1|280|280.2|280.1|280.1|280|23645
1620655680000|2021-05-10 14:08:00|280|279.9|279.8|279.7|280|279.9|279.8|279.7|53399
1620655690000|2021-05-10 14:08:10|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|23671
1620655700000|2021-05-10 14:08:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|8141
1620655730000|2021-05-10 14:08:50|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|13033
1620655740000|2021-05-10 14:09:00|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|6802
1620655770000|2021-05-10 14:09:30|||||||||2500
1620655790000|2021-05-10 14:09:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.6|8764
1620655800000|2021-05-10 14:10:00|279.9|279.8|279.9|279.8|280|279.8|279.9|279.8|3704
1620655880000|2021-05-10 14:11:20|280|279.9|280|279.9|280|279.9|280|279.9|8006
1620655920000|2021-05-10 14:12:00|||||||||2550
1620656050000|2021-05-10 14:14:10|280.1|280|280|279.9|280.1|280|280|279.9|5837
1620656060000|2021-05-10 14:14:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|16619
1620656070000|2021-05-10 14:14:30|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|13219
1620656100000|2021-05-10 14:15:00||279.7||279.7||279.7||279.7|188
1620656120000|2021-05-10 14:15:20|279.8||279.8||279.8||279.8||0
1620656130000|2021-05-10 14:15:30|279.9|279.8|280.1|280|280.1|280|279.9|279.7|46063
1620656230000|2021-05-10 14:17:10|280|279.9|279.9|279.8|280|279.9|279.9|279.8|50603
1620656240000|2021-05-10 14:17:20|280|279.9|280|279.9|280|279.9|280|279.9|1958
1620656270000|2021-05-10 14:17:50|279.9|279.8|280|279.8|280|279.9|279.9|279.8|15957
1620656280000|2021-05-10 14:18:00|279.9||280||280||279.9||0
1620656290000|2021-05-10 14:18:10|279.9||280||280||279.9||0
1620656310000|2021-05-10 14:18:30||279.9||279.9||279.9||279.9|0
1620656330000|2021-05-10 14:18:50||279.8||279.8||279.8||279.8|0
1620656340000|2021-05-10 14:19:00||279.9||279.8||279.9||279.8|0
1620656350000|2021-05-10 14:19:10|279.9||280||280||279.9||3000
1620656360000|2021-05-10 14:19:20|||||||||40
1620656410000|2021-05-10 14:20:10|279.9||279.9||279.9||279.9||0
1620656430000|2021-05-10 14:20:30|280||280||280||280||0
1620656470000|2021-05-10 14:21:10||279.9||279.9||279.9||279.9|0
1620656540000|2021-05-10 14:22:20|280.1|280|280.2|280.1|280.2|280.1|280.1|280|16197
1620656550000|2021-05-10 14:22:30|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|7234
1620656560000|2021-05-10 14:22:40|280.4||280.3||280.4||280.3||5965
1620656620000|2021-05-10 14:23:40|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|12885
1620656640000|2021-05-10 14:24:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|1329
1620656660000|2021-05-10 14:24:20|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|3373
1620656680000|2021-05-10 14:24:40|||||||||3749
1620656710000|2021-05-10 14:25:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|6177
1620656760000|2021-05-10 14:26:00|||||||||5126
1620656850000|2021-05-10 14:27:30|||||||||74
1620656910000|2021-05-10 14:28:30|||||||||2876
1620657080000|2021-05-10 14:31:20|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|26005
1620657110000|2021-05-10 14:31:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|18645
1620657130000|2021-05-10 14:32:10|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|28567
1620657150000|2021-05-10 14:32:30|||||||||3665
1620657230000|2021-05-10 14:33:50|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|21167
1620657250000|2021-05-10 14:34:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|11667
1620657260000|2021-05-10 14:34:20|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|3332
1620657270000|2021-05-10 14:34:30|280.4||280.4||280.4||280.4||2062
1620657280000|2021-05-10 14:34:40||280.3||280.2||280.3||280.2|0
1620657300000|2021-05-10 14:35:00|280.5|280.3|280.4|280.3|280.5|280.4|280.4|280.3|14184
1620657310000|2021-05-10 14:35:10|280.5||280.5||280.5||280.5||0
1620657360000|2021-05-10 14:36:00||280.4||280.4||280.4||280.4|0
1620657370000|2021-05-10 14:36:10|||||||||5542
1620657400000|2021-05-10 14:36:40|||||||||600
1620657410000|2021-05-10 14:36:50|280.6||280.5||280.6||280.5||3201
1620657420000|2021-05-10 14:37:00|||||||||10700
1620657500000|2021-05-10 14:38:20|||||||||5531
1620657530000|2021-05-10 14:38:50|||||||||2942
1620657540000|2021-05-10 14:39:00|||||||||3202
1620657580000|2021-05-10 14:39:40|||||||||76
1620657600000|2021-05-10 14:40:00|||||||||145
1620657640000|2021-05-10 14:40:40|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|15443
1620657700000|2021-05-10 14:41:40|280.5||280.4||280.5||280.4||5229
1620657710000|2021-05-10 14:41:50|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|3317
1620657890000|2021-05-10 14:44:50|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|19966
1620657980000|2021-05-10 14:46:20|||||||||600
1620658000000|2021-05-10 14:46:40|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|6243
1620658010000|2021-05-10 14:46:50||280.3||280.4||280.4||280.3|0
1620658040000|2021-05-10 14:47:20|||||||||8
1620658240000|2021-05-10 14:50:40|||||||||18
1620658250000|2021-05-10 14:50:50|||||||||9544
1620658280000|2021-05-10 14:51:20|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|35078
1620658300000|2021-05-10 14:51:40|||||||||181
1620658390000|2021-05-10 14:53:10|||||||||11
1620658400000|2021-05-10 14:53:20|||||||||142
1620658410000|2021-05-10 14:53:30|||||||||4582
1620658440000|2021-05-10 14:54:00|||||||||10937
1620658500000|2021-05-10 14:55:00|||||||||182
1620658510000|2021-05-10 14:55:10|||||||||3848
1620658610000|2021-05-10 14:56:50|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.6|8006
1620658670000|2021-05-10 14:57:50|280.7|280.6|280.7|280.6|280.7|280.7|280.6|280.5|76782
1620658700000|2021-05-10 14:58:20|||||||||158
1620658780000|2021-05-10 14:59:40|280.8|280.7|280.8|280.7|280.8|280.7|280.7|280.6|29734
1620658790000|2021-05-10 14:59:50|||||||||123
1620658800000|2021-05-10 15:00:00|||||||||4781
1620658820000|2021-05-10 15:00:20|||||||||3000
1620658900000|2021-05-10 15:01:40|280.9||280.8||280.9||280.8||5414
1620658930000|2021-05-10 15:02:10|||||||||2920
1620659050000|2021-05-10 15:04:10|||||||||5888
1620659060000|2021-05-10 15:04:20|280.7|280.6|280.7|280.6|280.7|280.7|280.7|280.6|46753
1620659080000|2021-05-10 15:04:40|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|6663
1620659090000|2021-05-10 15:04:50|||||||||1000
1620659120000|2021-05-10 15:05:20|||||||||6989
1620659160000|2021-05-10 15:06:00|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|7741
1620659180000|2021-05-10 15:06:20|280.9|280.8|280.9|280.7|280.9|280.8|280.8|280.7|16045
1620659200000|2021-05-10 15:06:40|280.8|280.6|280.7|280.6|280.9|280.7|280.7|280.6|79300
1620659210000|2021-05-10 15:06:50|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.4|95931
1620659220000|2021-05-10 15:07:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|18877
1620659230000|2021-05-10 15:07:10|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.7|10701
1620659300000|2021-05-10 15:08:20|||||||||2232
1620659330000|2021-05-10 15:08:50|||||||||2457
1620659350000|2021-05-10 15:09:10|||||||||4540
1620659370000|2021-05-10 15:09:30|281|280.9|281|280.9|281|280.9|281|280.8|36339
1620659380000|2021-05-10 15:09:40|||||||||5000
1620659400000|2021-05-10 15:10:00|||||||||27236
1620659410000|2021-05-10 15:10:10|||||||||5000
1620659420000|2021-05-10 15:10:20|||||||||7120
1620659480000|2021-05-10 15:11:20|||||||||5000
1620659550000|2021-05-10 15:12:30|||||||||2000
1620659560000|2021-05-10 15:12:40|||||||||100
1620659650000|2021-05-10 15:14:10|||||||||10000
1620659760000|2021-05-10 15:16:00|||||||||2485
1620659820000|2021-05-10 15:17:00|||||||||2140
1620659840000|2021-05-10 15:17:20|||||||||768
1620660010000|2021-05-10 15:20:10|281.1|280.9|281.1|280.9|281.1|280.9|281.1|280.9|1378
1620660060000|2021-05-10 15:21:00|281.2|281|281.2|281|281.2|281|281.2|281|1823
1620660070000|2021-05-10 15:21:10|||||||||2081
1620660130000|2021-05-10 15:22:10|||||||||466
1620660150000|2021-05-10 15:22:30|||||||||1021
1620660190000|2021-05-10 15:23:10|||||||||603
1620660200000|2021-05-10 15:23:20|||||||||4207
1620660250000|2021-05-10 15:24:10|281.1|280.8|281|280.8|281.1|280.8|281|280.8|2228
1620660270000|2021-05-10 15:24:30|280.9|280.7|280.9|280.7|280.9|280.7|280.9|280.7|0
1620660290000|2021-05-10 15:24:50|281|280.8|281|280.8|281|280.8|281|280.8|0
1620660310000|2021-05-10 15:25:10|||||||||2101
1620660320000|2021-05-10 15:25:20|281.2|280.9|281.2|281|281.2|281|281.2|280.9|1473
1620660390000|2021-05-10 15:26:30|281.1|280.9|281.1|280.9|281.1|280.9|281.1|280.9|2495
1620660400000|2021-05-10 15:26:40|281|280.8|281|280.8|281|280.8|281|280.8|2
1620660460000|2021-05-10 15:27:40|||||||||100
1620660550000|2021-05-10 15:29:10|||||||||218
1620660560000|2021-05-10 15:29:20|||||||||626
1620660590000|2021-05-10 15:29:50|||||||||62
1620716410000|2021-05-11 07:00:10|280.1|280|280.1|279.9|280.8|280.1|280.1|279.7|190721
1620716420000|2021-05-11 07:00:20|279.8|279.7|280.2|279.9|280.3|279.9|279.8|279.6|51761
1620716430000|2021-05-11 07:00:30|280.3|280|280.3|279.9|280.4|280.1|280.2|279.9|8061
1620716440000|2021-05-11 07:00:40|280||280.1||280.2||280||10000
1620716450000|2021-05-11 07:00:50|280|280|279.9|279.6|280|280|279.9|279.6|5657
1620716460000|2021-05-11 07:01:00|280|279.7|279.8|279.5|280|279.7|279.6|279.5|6524
1620716470000|2021-05-11 07:01:10|279.9|279.6|279.8|279.6|280|279.7|279.8|279.5|6017
1620716480000|2021-05-11 07:01:20|279.9|279.7|280.4|280.1|280.5|280.1|279.9|279.7|26711
1620716490000|2021-05-11 07:01:30|280.3|280|280.5|280.2|280.5|280.2|280.3|280|2000
1620716500000|2021-05-11 07:01:40|280.6||280.6||280.7||280.6||200
1620716510000|2021-05-11 07:01:50|280.7|280.3|280.8|280.4|280.8|280.4|280.7|280.3|0
1620716520000|2021-05-11 07:02:00|280.7|280.3|280.6|280.4|280.7|280.4|280.5|280.3|2000
1620716530000|2021-05-11 07:02:10||280.3||280.4||280.4||280.3|3000
1620716540000|2021-05-11 07:02:20|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|0
1620716550000|2021-05-11 07:02:30|280.6|280.4|280.5|280.3|280.6|280.4|280.5|280.3|2798
1620716560000|2021-05-11 07:02:40|280.6|280.4|280.6|280.4|280.6|280.4|280.6|280.4|0
1620716570000|2021-05-11 07:02:50|280.5|280.3|280.5|280.3|280.6|280.3|280.5|280.3|7300
1620716580000|2021-05-11 07:03:00|280.4|280.2|280.2|280|280.5|280.3|280.2|280|14496
1620716590000|2021-05-11 07:03:10|280.1|279.9|280.2|280|280.2|280|280|279.9|149741
1620716600000|2021-05-11 07:03:20|280.3|280.1|279.7|279.5|280.3|280.1|279.7|279.5|16501
1620716610000|2021-05-11 07:03:30|||||||||340
1620716620000|2021-05-11 07:03:40|279.6|279.4|279.6|279.3|279.7|279.4|279.6|279.3|10030
1620716630000|2021-05-11 07:03:50|279.5||279.5||279.5||279.5||0
1620716640000|2021-05-11 07:04:00|279.4|279.1|279.4|279.1|279.5|279.1|279.4|279.1|949
1620716670000|2021-05-11 07:04:30|279.3||279.3||279.3||279.3||0
1620716690000|2021-05-11 07:04:50|279.1|279|279.2|279|279.3|279.2|279.1|279|8338
1620716700000|2021-05-11 07:05:00|279.1|278.9|278.9|278.7|279.1|278.9|278.9|278.6|19143
1620716710000|2021-05-11 07:05:10|278.8|278.6|278.9|278.6|278.9|278.6|278.7|278.6|4171
1620716730000|2021-05-11 07:05:30|278.8|278.5|278.9|278.6|278.9|278.6|278.8|278.5|0
1620716740000|2021-05-11 07:05:40|278.8|278.5|278.7|278.5|278.8|278.5|278.7|278.5|0
1620716750000|2021-05-11 07:05:50|278.6|278.4|278.5|278.3|278.7|278.4|278.5|278.2|5500
1620716770000|2021-05-11 07:06:10||278.4||278.3||278.4||278.3|3800
1620716780000|2021-05-11 07:06:20|278.4|278.2|278.3|278.2|278.4|278.2|278.3|278.1|12262
1620716790000|2021-05-11 07:06:30|278.2|278.1|278.2|278.1|278.3|278.1|278.2|278.1|639
1620716800000|2021-05-11 07:06:40|278.3|278.2|278.4|278.2|278.4|278.2|278.3|278.1|14061
1620716810000|2021-05-11 07:06:50|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|717
1620716820000|2021-05-11 07:07:00|278.4|278.2|278.3|278.1|278.4|278.2|278.3|278.1|0
1620716830000|2021-05-11 07:07:10|278.4|278.2|278.4|278.2|278.4|278.2|278.3|278.2|1500
1620716870000|2021-05-11 07:07:50|278.3||278.4||278.4||278.3||0
1620716880000|2021-05-11 07:08:00|||||||||582
1620716910000|2021-05-11 07:08:30|278.5|278.3|278.3|278.2|278.5|278.3|278.3|278.2|7288
1620716920000|2021-05-11 07:08:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|2468
1620716930000|2021-05-11 07:08:50|278.4||278.3||278.4||278.3||11185
1620716940000|2021-05-11 07:09:00|278.4|278.2|278.3|278.1|278.4|278.2|278.3|278.1|6000
1620716990000|2021-05-11 07:09:50|278.4|278.2|278.3|278.2|278.4|278.2|278.3|278.2|500
1620717000000|2021-05-11 07:10:00|278.2|278.1|278.2|278.1|278.3|278.1|278.2|278|19643
1620717010000|2021-05-11 07:10:10|278.3|278.2|278.3|278.1|278.4|278.2|278.3|278.1|5381
1620717020000|2021-05-11 07:10:20|278.2|278|278.3|278.1|278.3|278.1|278.2|278|1778
1620717030000|2021-05-11 07:10:30|278.2|278|278.3|278.1|278.3|278.1|278.2|278|0
1620717050000|2021-05-11 07:10:50|278.4||278.4||278.4||278.3||0
1620717060000|2021-05-11 07:11:00|278.5|278.2|278.4|278.2|278.5|278.3|278.4|278.2|6200
1620717080000|2021-05-11 07:11:20|278.3||278.4||278.4||278.3||3199
1620717100000|2021-05-11 07:11:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|1824
1620717120000|2021-05-11 07:12:00|278.3|278.2|278.3|278.1|278.3|278.2|278.3|278.1|2000
1620717130000|2021-05-11 07:12:10|278.2||278.2||278.2||278.2||0
1620717140000|2021-05-11 07:12:20|278.1|278|278|277.8|278.1|278|278|277.8|66983
1620717150000|2021-05-11 07:12:30|278.1|277.9|278.1|277.9|278.1|277.9|278.1|277.8|1647
1620717160000|2021-05-11 07:12:40|278|277.8|278|277.8|278|277.8|278|277.8|0
1620717170000|2021-05-11 07:12:50|277.9|277.7|277.8|277.7|278|277.7|277.8|277.7|16189
1620717180000|2021-05-11 07:13:00|277.9|277.6|277.9|277.7|277.9|277.7|277.9|277.6|5179
1620717190000|2021-05-11 07:13:10|278|277.8|277.9|277.7|278|277.8|277.8|277.7|11265
1620717210000|2021-05-11 07:13:30|277.7|277.6|277.9|277.7|277.9|277.7|277.7|277.6|47993
1620717220000|2021-05-11 07:13:40|278|277.9|278|277.9|278|277.9|278|277.7|5022
1620717230000|2021-05-11 07:13:50||277.8||277.8||277.8||277.8|1540
1620717260000|2021-05-11 07:14:20|277.9||277.9||277.9||277.9||0
1620717280000|2021-05-11 07:14:40|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|18134
1620717290000|2021-05-11 07:14:50||277.8||277.7||277.8||277.7|0
1620717310000|2021-05-11 07:15:10|277.8|277.6|277.8|277.7|277.8|277.7|277.7|277.5|28325
1620717320000|2021-05-11 07:15:20|277.9|277.6|277.8|277.6|277.9|277.6|277.8|277.6|6703
1620717330000|2021-05-11 07:15:30|277.7|277.5|277.7|277.6|277.7|277.6|277.7|277.5|14459
1620717350000|2021-05-11 07:15:50|277.8|277.7|277.9|277.7|277.9|277.8|277.8|277.7|19314
1620717360000|2021-05-11 07:16:00|278|277.8|278|277.8|278|277.9|278|277.8|11830
1620717370000|2021-05-11 07:16:10|277.9||277.9||277.9||277.9||0
1620717380000|2021-05-11 07:16:20|278|277.9|278|277.8|278|277.9|277.9|277.8|4174
1620717390000|2021-05-11 07:16:30|277.9|277.9|278|277.9|278|277.9|277.9|277.9|2027
1620717400000|2021-05-11 07:16:40|278.1|278|278|277.8|278.2|278|278|277.8|72525
1620717410000|2021-05-11 07:16:50||277.9||277.8||277.9||277.8|0
1620717420000|2021-05-11 07:17:00|278.1|277.9|278.1|277.9|278.1|277.9|278.1|277.9|1889
1620717440000|2021-05-11 07:17:20|278.2|278|278.3|278.1|278.3|278.1|278.2|278|5408
1620717450000|2021-05-11 07:17:30|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|0
1620717470000|2021-05-11 07:17:50|278.3|278.1|278.2|278.1|278.4|278.3|278.2|278.1|13652
1620717480000|2021-05-11 07:18:00||278||278.1||278.1||278|1543
1620717490000|2021-05-11 07:18:10|278.3|278.2|278.3|278.1|278.3|278.2|278.3|278.1|2005
1620717500000|2021-05-11 07:18:20|278.2|278|278.2|278.1|278.2|278.1|278.1|278|5496
1620717510000|2021-05-11 07:18:30||278||278||278||278|0
1620717520000|2021-05-11 07:18:40||278.1||278||278.1||278|0
1620717530000|2021-05-11 07:18:50||278.1||278.1||278.1||278|4000
1620717540000|2021-05-11 07:19:00||278||278||278||278|0
1620717560000|2021-05-11 07:19:20|278.1|277.9|278|277.8|278.1|277.9|277.9|277.8|15685
1620717580000|2021-05-11 07:19:40||277.9||277.9||277.9||277.9|0
1620717590000|2021-05-11 07:19:50|278.1|278|278.2|278|278.2|278|278.1|278|2190
1620717600000|2021-05-11 07:20:00|278.1|277.9|278|277.8|278.1|277.9|277.9|277.8|3777
1620717610000|2021-05-11 07:20:10||277.9||277.9||277.9||277.9|0
1620717640000|2021-05-11 07:20:40|278.1|277.8|278.2|278|278.2|278|278.1|277.8|36541
1620717660000|2021-05-11 07:21:00|278.3|278.1|278.2|278.1|278.3|278.1|278.2|278.1|6836
1620717670000|2021-05-11 07:21:10||278||278.1||278.1||278|0
1620717680000|2021-05-11 07:21:20|278.3|278|278.3|278.1|278.3|278.2|278.2|278|18126
1620717690000|2021-05-11 07:21:30||278.2||278.2||278.2||278.2|0
1620717700000|2021-05-11 07:21:40|278.4|278.3|278.4|278.2|278.4|278.3|278.4|278.2|3435
1620717710000|2021-05-11 07:21:50|278.3|278.1|278.4|278.3|278.4|278.3|278.3|278.1|6038
1620717760000|2021-05-11 07:22:40|278.3|278.2|278.3|278.1|278.4|278.2|278.2|278.1|1748
1620717770000|2021-05-11 07:22:50||278||278||278||278|1500
1620717780000|2021-05-11 07:23:00|278.2|278.1|278.2|278|278.2|278.1|278.2|278|0
1620717790000|2021-05-11 07:23:10||278.1||278||278.1||278|2000
1620717800000|2021-05-11 07:23:20||278.1||278||278.1||278|0
1620717810000|2021-05-11 07:23:30|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|0
1620717830000|2021-05-11 07:23:50|278.2||278.2||278.2||278.2||0
1620717840000|2021-05-11 07:24:00|278.1|278|278.2|278.1|278.2|278.1|278.1|278|2664
1620717850000|2021-05-11 07:24:10|278.1|278|278.1|278|278.2|278|278.1|278|1556
1620717860000|2021-05-11 07:24:20|278.2|278.1|278.2|278|278.2|278.1|278.2|278|4144
1620717870000|2021-05-11 07:24:30||278.1||278||278.1||278|0
1620717880000|2021-05-11 07:24:40||278.1||278||278.1||278|0
1620717900000|2021-05-11 07:25:00|278.1||278.1||278.1||278.1||0
1620717910000|2021-05-11 07:25:10|278|277.9|278|277.8|278.1|278|277.9|277.8|29769
1620717920000|2021-05-11 07:25:20||277.9||277.9||277.9||277.9|0
1620717940000|2021-05-11 07:25:40|278.1|278|278.2|278|278.2|278.1|278.1|278|15733
1620717950000|2021-05-11 07:25:50|278.1||278.2||278.2||278.1||0
1620717960000|2021-05-11 07:26:00|278.1|277.9|278.2|278.1|278.2|278.1|278|277.9|19556
1620717970000|2021-05-11 07:26:10|278.3|278|278.3|278.2|278.3|278.2|278.2|278|24940
1620717990000|2021-05-11 07:26:30|278.2|278.1|278.4|278.2|278.4|278.3|278.2|278.1|27239
1620718000000|2021-05-11 07:26:40||278.3||278.2||278.3||278.2|0
1620718010000|2021-05-11 07:26:50|278.3|278.3|278.4|278.2|278.4|278.3|278.3|278.2|4988
1620718020000|2021-05-11 07:27:00|278.5|278.3|278.5|278.3|278.5|278.3|278.4|278.3|0
1620718040000|2021-05-11 07:27:20|278.4||278.4||278.4||278.4||2500
1620718060000|2021-05-11 07:27:40|278.3|278.2|278.5|278.4|278.5|278.4|278.3|278.2|19112
1620718090000|2021-05-11 07:28:10|||||||||58
1620718100000|2021-05-11 07:28:20|||||||||8
1620718110000|2021-05-11 07:28:30|278.6|278.5|278.5|278.4|278.6|278.5|278.5|278.4|10000
1620718120000|2021-05-11 07:28:40||278.3||278.3||278.3||278.3|20
1620718150000|2021-05-11 07:29:10||278.4||278.4||278.4||278.4|0
1620718160000|2021-05-11 07:29:20|278.6||278.6||278.6||278.6||8
1620718170000|2021-05-11 07:29:30|278.5|278.3|278.4|278.3|278.5|278.3|278.4|278.3|12225
1620718180000|2021-05-11 07:29:40|278.5||278.5||278.5||278.5||640
1620718190000|2021-05-11 07:29:50||278.4||278.3||278.4||278.3|0
1620718210000|2021-05-11 07:30:10|278.4|278.2|278.3|278.1|278.4|278.3|278.2|278.1|31332
1620718220000|2021-05-11 07:30:20|278.2|278|278.3|278.1|278.3|278.1|278.2|278|8503
1620718250000|2021-05-11 07:30:50|278.2|278.2|278.3|278.1|278.3|278.2|278.2|278.1|5147
1620718260000|2021-05-11 07:31:00|278.2||278.3||278.3||278.2||20000
1620718280000|2021-05-11 07:31:20|||||||||350
1620718290000|2021-05-11 07:31:30|278.2||278.3||278.3||278.2||2000
1620718300000|2021-05-11 07:31:40||278.2||278.2||278.2||278.2|0
1620718350000|2021-05-11 07:32:30|278.4|278.1|278.4|278.3|278.4|278.3|278.2|278.1|20901
1620718360000|2021-05-11 07:32:40|278.3|278.2|278.4|278.2|278.4|278.2|278.3|278.2|1703
1620718380000|2021-05-11 07:33:00|278.5|278.3|278.6|278.4|278.6|278.4|278.5|278.3|21804
1620718390000|2021-05-11 07:33:10|278.5|278.5|278.5|278.4|278.5|278.5|278.4|278.3|6000
1620718400000|2021-05-11 07:33:20|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.4|9326
1620718420000|2021-05-11 07:33:40|278.8|278.7|278.8|278.6|278.8|278.7|278.8|278.6|473
1620718430000|2021-05-11 07:33:50|278.7|278.5|278.6|278.5|278.7|278.5|278.6|278.4|15077
1620718440000|2021-05-11 07:34:00||278.4||278.5||278.5||278.4|0
1620718450000|2021-05-11 07:34:10|278.5|278.4|278.5|278.4|278.5|278.5|278.5|278.4|3000
1620718460000|2021-05-11 07:34:20|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.4|4257
1620718470000|2021-05-11 07:34:30||278.6||278.5||278.6||278.5|2500
1620718510000|2021-05-11 07:35:10|278.6||278.6||278.6||278.6||0
1620718520000|2021-05-11 07:35:20|278.5|278.4|278.7|278.5|278.7|278.5|278.5|278.4|5027
1620718550000|2021-05-11 07:35:50||278.6||278.6||278.6||278.6|102
1620718560000|2021-05-11 07:36:00|278.8|278.7|278.7|278.6|278.8|278.7|278.7|278.6|5141
1620718580000|2021-05-11 07:36:20|278.8|278.7|278.8|278.6|278.8|278.7|278.7|278.6|6673
1620718610000|2021-05-11 07:36:50||278.7||278.6||278.7||278.6|3256
1620718640000|2021-05-11 07:37:20|278.7|278.7|278.7|278.6|278.7|278.7|278.7|278.6|5994
1620718650000|2021-05-11 07:37:30|||||||||1992
1620718670000|2021-05-11 07:37:50|278.8|278.7|278.7|278.6|278.8|278.7|278.7|278.5|11383
1620718690000|2021-05-11 07:38:10|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|6284
1620718710000|2021-05-11 07:38:30|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.6|0
1620718720000|2021-05-11 07:38:40||278.7||278.6||278.7||278.6|0
1620718770000|2021-05-11 07:39:30|278.7|278.5|278.7|278.5|278.7|278.5|278.6|278.5|16038
1620718780000|2021-05-11 07:39:40|278.6||278.7||278.7||278.6||0
1620718810000|2021-05-11 07:40:10|278.6|278.4|278.5|278.4|278.6|278.4|278.5|278.4|8335
1620718830000|2021-05-11 07:40:30|278.6|278.5|278.6|278.4|278.6|278.5|278.6|278.4|382
1620718840000|2021-05-11 07:40:40||278.5||278.4||278.5||278.4|0
1620718870000|2021-05-11 07:41:10||278.5||278.5||278.5||278.5|0
1620718900000|2021-05-11 07:41:40|278.5|278.4|278.6|278.4|278.6|278.5|278.5|278.4|9449
1620718920000|2021-05-11 07:42:00||278.5||278.5||278.5||278.5|0
1620718940000|2021-05-11 07:42:20|278.7||278.7||278.7||278.7||319
1620719010000|2021-05-11 07:43:30|278.6|278.6|278.6|278.5|278.6|278.6|278.6|278.5|4282
1620719020000|2021-05-11 07:43:40|278.7|278.4|278.6|278.5|278.7|278.5|278.5|278.4|13342
1620719070000|2021-05-11 07:44:30|278.5|278.4|278.4|278.3|278.5|278.4|278.4|278.3|1210
1620719140000|2021-05-11 07:45:40|278.5|278.4|278.5|278.4|278.5|278.4|278.4|278.3|1994
1620719150000|2021-05-11 07:45:50|278.4|278.3|278.5|278.3|278.5|278.3|278.4|278.3|500
1620719160000|2021-05-11 07:46:00|278.4||278.4||278.4||278.4||0
1620719170000|2021-05-11 07:46:10||278.2||278.2||278.2||278.2|1060
1620719180000|2021-05-11 07:46:20||278.3||278.3||278.3||278.3|750
1620719210000|2021-05-11 07:46:50|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|3773
1620719220000|2021-05-11 07:47:00|278.4|278.3|278.4|278.3|278.4|278.3|278.3|278.2|3016
1620719240000|2021-05-11 07:47:20|278.5|278.4|278.6|278.4|278.6|278.4|278.5|278.4|3942
1620719250000|2021-05-11 07:47:30|278.5|278.5|278.7|278.5|278.7|278.5|278.5|278.5|5872
1620719270000|2021-05-11 07:47:50|||||||||400
1620719280000|2021-05-11 07:48:00|278.6|278.4|278.6|278.5|278.6|278.5|278.5|278.4|4811
1620719290000|2021-05-11 07:48:10|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|11585
1620719300000|2021-05-11 07:48:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1620719330000|2021-05-11 07:48:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|343
1620719340000|2021-05-11 07:49:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.6|500
1620719360000|2021-05-11 07:49:20|278.9|278.6|278.9|278.7|278.9|278.7|278.9|278.6|10797
1620719370000|2021-05-11 07:49:30|279|278.8|279|278.8|279|278.8|279|278.8|0
1620719430000|2021-05-11 07:50:30|278.9|278.9|278.9|278.7|279|278.9|278.9|278.7|7242
1620719440000|2021-05-11 07:50:40|278.8||278.9||278.9||278.8||1616
1620719450000|2021-05-11 07:50:50|278.8|278.8|278.9|278.7|278.9|278.8|278.8|278.7|1883
1620719460000|2021-05-11 07:51:00|279|278.8|279|278.8|279|278.8|279|278.8|6839
1620719470000|2021-05-11 07:51:10||278.9||278.9||278.9||278.9|0
1620719480000|2021-05-11 07:51:20|||||||||3500
1620719510000|2021-05-11 07:51:50|||||||||1770
1620719520000|2021-05-11 07:52:00|279.1|279|279|278.9|279.1|279|279|278.9|10058
1620719530000|2021-05-11 07:52:10|279.1||279.1||279.1||279.1||308
1620719540000|2021-05-11 07:52:20||279||279||279||279|0
1620719550000|2021-05-11 07:52:30||278.9||279||279||278.9|0
1620719560000|2021-05-11 07:52:40|279.2||279.1||279.2||279.1||0
1620719590000|2021-05-11 07:53:10|279.2||279.1||279.2||279.1||0
1620719600000|2021-05-11 07:53:20|279.2||279.1||279.2||279.1||0
1620719610000|2021-05-11 07:53:30|279.2||279.2||279.2||279.2||500
1620719630000|2021-05-11 07:53:50|279.1||279.1||279.1||279.1||0
1620719650000|2021-05-11 07:54:10|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|1277
1620719660000|2021-05-11 07:54:20|||||||||300
1620719690000|2021-05-11 07:54:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|3017
1620719700000|2021-05-11 07:55:00||279.1||279.2||279.2||279.1|500
1620719710000|2021-05-11 07:55:10|279.2|279.1|279.3|279.2|279.3|279.2|279.1|279|5002
1620719730000|2021-05-11 07:55:30|279.2|279.1|279.3|279.1|279.3|279.1|279.2|279.1|0
1620719740000|2021-05-11 07:55:40||279.2||279.1||279.2||279.1|1000
1620719770000|2021-05-11 07:56:10|279.2||279.2||279.2||279.2||70
1620719780000|2021-05-11 07:56:20||279||279.1||279.1||279|0
1620719800000|2021-05-11 07:56:40|279.3|279.2|279.3|279.1|279.3|279.2|279.3|279.1|1094
1620719830000|2021-05-11 07:57:10||279.2||279.2||279.2||279.2|0
1620719850000|2021-05-11 07:57:30|279.2|279.1|279.3|279.1|279.3|279.1|279.2|279.1|638
1620719900000|2021-05-11 07:58:20|279.2|279.2|279.3|279.2|279.3|279.2|279.2|279.1|6681
1620719920000|2021-05-11 07:58:40|279.4||279.4||279.4||279.4||0
1620719940000|2021-05-11 07:59:00||279.3||279.3||279.3||279.3|0
1620719950000|2021-05-11 07:59:10|279.5||279.5||279.5||279.5||3441
1620719960000|2021-05-11 07:59:20|279.4|279.4|279.5|279.3|279.5|279.4|279.4|279.3|5777
1620719970000|2021-05-11 07:59:30|279.4|279.4|279.5|279.4|279.5|279.4|279.4|279.3|696
1620719980000|2021-05-11 07:59:40|279.6|279.5|279.6|279.4|279.6|279.5|279.5|279.4|3246
1620719990000|2021-05-11 07:59:50|279.5|279.5|279.5|279.3|279.6|279.5|279.5|279.3|4582
1620720000000|2021-05-11 08:00:00|279.4|279.4|279.5|279.4|279.5|279.4|279.4|279.3|890
1620720010000|2021-05-11 08:00:10|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|684
1620720020000|2021-05-11 08:00:20||279.3||279.3||279.3||279.3|0
1620720030000|2021-05-11 08:00:30|279.4||279.5||279.5||279.4||330
1620720040000|2021-05-11 08:00:40||279.4||279.3||279.4||279.3|0
1620720060000|2021-05-11 08:01:00|279.4||279.4||279.4||279.4||0
1620720070000|2021-05-11 08:01:10|279.3|279.2|279.3|279.1|279.3|279.2|279.2|279.1|9503
1620720080000|2021-05-11 08:01:20|279.4|279.2|279.4|279.3|279.4|279.3|279.4|279.2|24381
1620720090000|2021-05-11 08:01:30|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|1428
1620720100000|2021-05-11 08:01:40|279.4||279.4||279.4||279.4||0
1620720110000|2021-05-11 08:01:50|279.5||279.5||279.5||279.5||0
1620720120000|2021-05-11 08:02:00|279.4||279.4||279.4||279.4||0
1620720190000|2021-05-11 08:03:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|7971
1620720210000|2021-05-11 08:03:30|279.2|279.1|279|278.9|279.2|279.1|279|278.9|18824
1620720220000|2021-05-11 08:03:40|279.1|279|279.1|279|279.1|279|279.1|279|21888
1620720230000|2021-05-11 08:03:50|279.2|279.1|279.2|279|279.2|279.1|279.2|279|7938
1620720240000|2021-05-11 08:04:00|279.1|278.9|279.1|278.9|279.1|279|279|278.9|7708
1620720250000|2021-05-11 08:04:10||279||279||279||279|0
1620720260000|2021-05-11 08:04:20|279|278.9|279|278.9|279|278.9|279|278.9|3764
1620720290000|2021-05-11 08:04:50|278.9|278.8|278.9|278.8|278.9|278.9|278.9|278.8|20058
1620720330000|2021-05-11 08:05:30|278.8|278.7|278.8|278.7|278.8|278.8|278.8|278.7|10357
1620720340000|2021-05-11 08:05:40|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|1256
1620720350000|2021-05-11 08:05:50|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|1574
1620720380000|2021-05-11 08:06:20|279|278.9|279|278.9|279|278.9|279|278.9|1256
1620720420000|2021-05-11 08:07:00|278.9|278.8|279|278.9|279|278.9|278.9|278.8|3889
1620720430000|2021-05-11 08:07:10||278.8||278.9||278.9||278.8|1303
1620720470000|2021-05-11 08:07:50|278.9|278.8|278.9|278.8|279|278.9|278.9|278.8|1668
1620720500000|2021-05-11 08:08:20|278.8|278.7|278.8|278.7|278.9|278.8|278.8|278.7|12520
1620720510000|2021-05-11 08:08:30|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|0
1620720540000|2021-05-11 08:09:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|6694
1620720570000|2021-05-11 08:09:30|278.9||278.9||278.9||278.9||0
1620720590000|2021-05-11 08:09:50||278.8||278.8||278.8||278.8|0
1620720600000|2021-05-11 08:10:00||278.7||278.7||278.7||278.7|0
1620720610000|2021-05-11 08:10:10|278.8|278.6|278.7|278.6|278.8|278.6|278.7|278.6|33941
1620720630000|2021-05-11 08:10:30|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|11813
1620720640000|2021-05-11 08:10:40|||||||||1
1620720650000|2021-05-11 08:10:50|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|2000
1620720680000|2021-05-11 08:11:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|600
1620720700000|2021-05-11 08:11:40|278.9||278.9||278.9||278.9||6238
1620720720000|2021-05-11 08:12:00||278.8||278.8||278.8||278.8|1057
1620720750000|2021-05-11 08:12:30|279||279||279||279||0
1620720760000|2021-05-11 08:12:40|278.9||278.9||278.9||278.9||0
1620720790000|2021-05-11 08:13:10|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|2682
1620720820000|2021-05-11 08:13:40|278.8|278.7|278.8|278.7|278.8|278.8|278.7|278.6|8526
1620720830000|2021-05-11 08:13:50|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|9204
1620720860000|2021-05-11 08:14:20|278.7|278.6|278.7|278.6|278.7|278.6|278.6|278.5|12009
1620720910000|2021-05-11 08:15:10|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|9213
1620720930000|2021-05-11 08:15:30|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|7052
1620720940000|2021-05-11 08:15:40|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|3138
1620720990000|2021-05-11 08:16:30|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|1257
1620721000000|2021-05-11 08:16:40|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|1282
1620721010000|2021-05-11 08:16:50|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|9711
1620721030000|2021-05-11 08:17:10|278.4|278.3|278.4|278.3|278.4|278.4|278.4|278.3|4035
1620721050000|2021-05-11 08:17:30|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|2534
1620721060000|2021-05-11 08:17:40|278.4||278.4||278.4||278.4||0
1620721080000|2021-05-11 08:18:00|278.3|278.2|278.3|278.2|278.3|278.3|278.2|278.1|13509
1620721150000|2021-05-11 08:19:10|278.4||278.4||278.4||278.4||0
1620721160000|2021-05-11 08:19:20|278.3||278.3||278.3||278.3||0
1620721230000|2021-05-11 08:20:30|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|5625
1620721420000|2021-05-11 08:23:40|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|23104
1620721510000|2021-05-11 08:25:10|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|17381
1620721560000|2021-05-11 08:26:00|||||||||60
1620721570000|2021-05-11 08:26:10|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|24905
1620721580000|2021-05-11 08:26:20||278.4||278.4||278.4||278.4|1268
1620721610000|2021-05-11 08:26:50|278.5||278.5||278.5||278.5||21
1620721620000|2021-05-11 08:27:00|278.6|278.5|278.6|278.4|278.6|278.5|278.6|278.4|0
1620721670000|2021-05-11 08:27:50||278.5||278.5||278.5||278.5|0
1620721740000|2021-05-11 08:29:00|278.7|278.6|278.9|278.8|278.9|278.8|278.7|278.6|17979
1620721800000|2021-05-11 08:30:00|278.8|278.7|279|278.8|279|278.9|278.8|278.7|27386
1620721820000|2021-05-11 08:30:20||278.9||278.9||278.9||278.8|3965
1620721840000|2021-05-11 08:30:40|279.1|279|279.1|279|279.1|279|279.1|279|794
1620721860000|2021-05-11 08:31:00|279.2||279.2||279.2||279.2||0
1620721880000|2021-05-11 08:31:20||279.1||279.1||279.1||279.1|0
1620721900000|2021-05-11 08:31:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|2914
1620721930000|2021-05-11 08:32:10|279.4||279.4||279.4||279.4||0
1620721940000|2021-05-11 08:32:20||279.3||279.3||279.3||279.3|0
1620721950000|2021-05-11 08:32:30|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|16334
1620721980000|2021-05-11 08:33:00|279.1|279|279|278.9|279.1|279|279|278.9|5885
1620722020000|2021-05-11 08:33:40|279.1|279|279.1|279|279.1|279|279.1|279|2000
1620722040000|2021-05-11 08:34:00|279|278.9|279|278.9|279|278.9|279|278.9|6278
1620722050000|2021-05-11 08:34:10|278.9|278.8|279|278.9|279|278.9|278.9|278.8|9253
1620722060000|2021-05-11 08:34:20|279.1|279|279.1|279|279.1|279|279.1|279|22138
1620722100000|2021-05-11 08:35:00|||||||||3250
1620722200000|2021-05-11 08:36:40|279|278.9|279|278.9|279|278.9|279|278.9|3202
1620722220000|2021-05-11 08:37:00|278.9|278.8|278.9|278.8|279|278.8|278.9|278.8|5875
1620722250000|2021-05-11 08:37:30|279|278.9|279|278.8|279|278.9|279|278.8|902
1620722260000|2021-05-11 08:37:40||278.9||278.9||278.9||278.9|0
1620722270000|2021-05-11 08:37:50||278.8||278.8||278.8||278.8|2554
1620722290000|2021-05-11 08:38:10||278.9||278.9||278.9||278.9|0
1620722300000|2021-05-11 08:38:20||278.8||278.8||278.8||278.8|0
1620722360000|2021-05-11 08:39:20|278.9||278.9||278.9||278.9||300
1620722390000|2021-05-11 08:39:50|279||279||279||279||0
1620722400000|2021-05-11 08:40:00||278.9||278.8||278.9||278.8|0
1620722430000|2021-05-11 08:40:30||278.9||278.9||278.9||278.9|1196
1620722460000|2021-05-11 08:41:00|279.1|279|279.1|279|279.1|279|279.1|279|6509
1620722470000|2021-05-11 08:41:10|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|801
1620722480000|2021-05-11 08:41:20|279.3||279.3||279.3||279.3||0
1620722490000|2021-05-11 08:41:30|279.2||279.3||279.3||279.2||0
1620722500000|2021-05-11 08:41:40|279.4|279.2|279.4|279.2|279.4|279.2|279.4|279.2|0
1620722530000|2021-05-11 08:42:10|279.3||279.3||279.3||279.3||0
1620722560000|2021-05-11 08:42:40|||||||||4226
1620722590000|2021-05-11 08:43:10|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|0
1620722700000|2021-05-11 08:45:00|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|5041
1620722740000|2021-05-11 08:45:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|12716
1620722850000|2021-05-11 08:47:30|||||||||95
1620722880000|2021-05-11 08:48:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|8486
1620722890000|2021-05-11 08:48:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|1253
1620722930000|2021-05-11 08:48:50|279.4||279.4||279.4||279.4||0
1620723000000|2021-05-11 08:50:00|279.3||279.4||279.4||279.3||0
1620723020000|2021-05-11 08:50:20||279.3||279.3||279.3||279.3|0
1620723050000|2021-05-11 08:50:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|8078
1620723060000|2021-05-11 08:51:00|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|13071
1620723090000|2021-05-11 08:51:30|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|5147
1620723100000|2021-05-11 08:51:40||279.3||279.3||279.3||279.3|0
1620723120000|2021-05-11 08:52:00||279.2||279.2||279.2||279.2|0
1620723160000|2021-05-11 08:52:40|279.3||279.3||279.3||279.3||500
1620723170000|2021-05-11 08:52:50|279.4||279.4||279.4||279.4||0
1620723180000|2021-05-11 08:53:00|279.3||279.3||279.3||279.3||0
1620723200000|2021-05-11 08:53:20||279.1||279.1||279.1||279.1|5
1620723230000|2021-05-11 08:53:50|279.2|279.2|279|278.9|279.2|279.2|279|278.9|18381
1620723240000|2021-05-11 08:54:00|279.1|279|279|278.8|279.1|279|278.9|278.7|44906
1620723250000|2021-05-11 08:54:10|279.1|278.9|279|278.9|279.2|279|279|278.8|24723
1620723260000|2021-05-11 08:54:20|278.9|278.8|279|278.8|279|278.9|278.9|278.7|31244
1620723270000|2021-05-11 08:54:30||278.9||278.9||278.9||278.9|0
1620723350000|2021-05-11 08:55:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|2213
1620723410000|2021-05-11 08:56:50|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|1829
1620723420000|2021-05-11 08:57:00|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.7|19538
1620723480000|2021-05-11 08:58:00|278.8|278.7|278.9|278.7|278.9|278.8|278.8|278.7|9341
1620723490000|2021-05-11 08:58:10||278.8||278.8||278.8||278.8|3066
1620723610000|2021-05-11 09:00:10|279|278.9|279|278.9|279|278.9|279|278.9|1256
1620723620000|2021-05-11 09:00:20||278.8||278.8||278.8||278.8|0
1620723650000|2021-05-11 09:00:50||278.9||278.8||278.9||278.8|0
1620723690000|2021-05-11 09:01:30|||||||||98
1620723700000|2021-05-11 09:01:40||278.9||278.9||278.9||278.9|0
1620723720000|2021-05-11 09:02:00|279.1|279|279.1|279|279.1|279|279.1|279|0
1620723730000|2021-05-11 09:02:10|||||||||36
1620723770000|2021-05-11 09:02:50|279.2||279.1||279.2||279.1||0
1620723790000|2021-05-11 09:03:10|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|0
1620723850000|2021-05-11 09:04:10|279.3|279.2|279.3|279.1|279.3|279.2|279.3|279.1|4383
1620723870000|2021-05-11 09:04:30||279.2||279.2||279.2||279.2|2
1620723920000|2021-05-11 09:05:20|279.4||279.4||279.4||279.4||0
1620723930000|2021-05-11 09:05:30|279.3||279.4||279.4||279.3||82
1620723940000|2021-05-11 09:05:40|279.5|279.3|279.4|279.3|279.5|279.3|279.4|279.3|0
1620723950000|2021-05-11 09:05:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|3253
1620724090000|2021-05-11 09:08:10|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|2635
1620724200000|2021-05-11 09:10:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|4165
1620724230000|2021-05-11 09:10:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|701
1620724290000|2021-05-11 09:11:30|279.4|279.3|279.4|279.2|279.4|279.3|279.3|279.2|7736
1620724300000|2021-05-11 09:11:40|279.3||279.3||279.3||279.3||0
1620724350000|2021-05-11 09:12:30|||||||||3106
1620724380000|2021-05-11 09:13:00|||||||||5
1620724420000|2021-05-11 09:13:40|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|2009
1620724470000|2021-05-11 09:14:30|279.3|279.2|279.4|279.2|279.4|279.2|279.3|279.2|23550
1620724500000|2021-05-11 09:15:00||279.3||279.3||279.3||279.3|0
1620724510000|2021-05-11 09:15:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|0
1620724550000|2021-05-11 09:15:50|279.4||279.4||279.4||279.4||0
1620724570000|2021-05-11 09:16:10|279.3|279.3|279.4|279.3|279.4|279.3|279.3|279.3|0
1620724720000|2021-05-11 09:18:40|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|11222
1620724800000|2021-05-11 09:20:00|||||||||2095
1620724820000|2021-05-11 09:20:20|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|0
1620724870000|2021-05-11 09:21:10|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|1444
1620724880000|2021-05-11 09:21:20|279.1|279|279.1|279|279.1|279|279.1|279|0
1620725010000|2021-05-11 09:23:30|||||||||58
1620725090000|2021-05-11 09:24:50|279|278.9|279|278.9|279|278.9|279|278.9|6951
1620725100000|2021-05-11 09:25:00|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|0
1620725110000|2021-05-11 09:25:10|278.8||278.8||278.8||278.8||0
1620725170000|2021-05-11 09:26:10|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|1253
1620725190000|2021-05-11 09:26:30|278.8|278.7|278.8|278.6|278.8|278.7|278.8|278.6|4472
1620725200000|2021-05-11 09:26:40|||||||||180
1620725360000|2021-05-11 09:29:20|278.7|278.5|278.8|278.6|278.8|278.7|278.6|278.5|40842
1620725370000|2021-05-11 09:29:30||278.7||278.7||278.7||278.7|0
1620725460000|2021-05-11 09:31:00|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|3444
1620725470000|2021-05-11 09:31:10||278.6||278.7||278.7||278.6|1698
1620725590000|2021-05-11 09:33:10|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|5216
1620725690000|2021-05-11 09:34:50|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|3341
1620725750000|2021-05-11 09:35:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|3679
1620725810000|2021-05-11 09:36:50|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|4021
1620725840000|2021-05-11 09:37:20|||||||||1000
1620725880000|2021-05-11 09:38:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|2989
1620726000000|2021-05-11 09:40:00|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|7403
1620726060000|2021-05-11 09:41:00|||||||||600
1620726160000|2021-05-11 09:42:40|278.8|278.7|278.7|278.6|278.8|278.7|278.7|278.6|18258
1620726210000|2021-05-11 09:43:30|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|6500
1620726220000|2021-05-11 09:43:40|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|2000
1620726340000|2021-05-11 09:45:40|||||||||9531
1620726360000|2021-05-11 09:46:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|4000
1620726390000|2021-05-11 09:46:30|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|7915
1620726440000|2021-05-11 09:47:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|4071
1620726500000|2021-05-11 09:48:20|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|3891
1620726630000|2021-05-11 09:50:30|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|10128
1620726650000|2021-05-11 09:50:50||278.5||278.6||278.6||278.5|3975
1620726680000|2021-05-11 09:51:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|23567
1620726740000|2021-05-11 09:52:20|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|2000
1620726780000|2021-05-11 09:53:00|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|5580
1620726790000|2021-05-11 09:53:10|||||||||1000
1620726850000|2021-05-11 09:54:10|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|3044
1620726890000|2021-05-11 09:54:50|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|5114
1620726920000|2021-05-11 09:55:20|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|2388
1620727130000|2021-05-11 09:58:50|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|27219
1620727210000|2021-05-11 10:00:10|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|8433
1620727250000|2021-05-11 10:00:50|||||||||1
1620727290000|2021-05-11 10:01:30|||||||||16
1620727320000|2021-05-11 10:02:00|||||||||3
1620727350000|2021-05-11 10:02:30|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|14739
1620727370000|2021-05-11 10:02:50||278.2||278.3||278.3||278.2|1099
1620727400000|2021-05-11 10:03:20|278.3|278.2|278.3|278.2|278.5|278.3|278.3|278.2|29829
1620727460000|2021-05-11 10:04:20|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|4395
1620727470000|2021-05-11 10:04:30|278.1|278|278.1|278|278.1|278|278.1|278|1743
1620727510000|2021-05-11 10:05:10|278|277.9|278|277.9|278.1|277.9|278|277.9|62656
1620727520000|2021-05-11 10:05:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|2631
1620727560000|2021-05-11 10:06:00|278|277.9|278|277.9|278|277.9|278|277.9|4953
1620727570000|2021-05-11 10:06:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1620727640000|2021-05-11 10:07:20|||||||||135
1620727760000|2021-05-11 10:09:20|||||||||1400
1620727790000|2021-05-11 10:09:50|277.8|277.7|278.1|278|278.1|278|277.8|277.7|68459
1620727870000|2021-05-11 10:11:10|278|277.9|278|277.9|278.1|278|278|277.9|8472
1620727880000|2021-05-11 10:11:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|6455
1620727920000|2021-05-11 10:12:00|||||||||500
1620727940000|2021-05-11 10:12:20|278|277.9|278|277.8|278|277.9|278|277.8|8420
1620727990000|2021-05-11 10:13:10||277.9||277.9||277.9||277.9|0
1620728020000|2021-05-11 10:13:40|277.9|277.8|278|277.9|278|277.9|277.9|277.8|0
1620728040000|2021-05-11 10:14:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1620728260000|2021-05-11 10:17:40|278|277.9|278|277.9|278|277.9|278|277.9|5851
1620728330000|2021-05-11 10:18:50|278.1|278|278.1|278|278.1|278|278.1|278|5708
1620728340000|2021-05-11 10:19:00|278|277.9|278.1|278|278.1|278|278|277.9|3375
1620728350000|2021-05-11 10:19:10|278|277.9|278|277.9|278|277.9|278|277.9|1217
1620728500000|2021-05-11 10:21:40|278.1||278.1||278.1||278.1||0
1620728510000|2021-05-11 10:21:50|278||278||278||278||0
1620728640000|2021-05-11 10:24:00|||||||||2000
1620728680000|2021-05-11 10:24:40||277.8||277.9||277.9||277.8|8067
1620728700000|2021-05-11 10:25:00|278.1|278|278.1|278|278.1|278|278.1|278|2101
1620728840000|2021-05-11 10:27:20|278|277.9|278.1|278|278.1|278|278|277.9|6211
1620728850000|2021-05-11 10:27:30||277.9||278||278||277.9|1562
1620728860000|2021-05-11 10:27:40|||||||||3207
1620728870000|2021-05-11 10:27:50|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|12085
1620728880000|2021-05-11 10:28:00|278.1|278|278.1|278|278.1|278|278.1|278|261
1620728910000|2021-05-11 10:28:30|||||||||51
1620728940000|2021-05-11 10:29:00||277.9||278||278||277.9|1362
1620729050000|2021-05-11 10:30:50|278|277.9|278|277.9|278|277.9|278|277.9|2772
1620729060000|2021-05-11 10:31:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|2038
1620729110000|2021-05-11 10:31:50|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|3953
1620729120000|2021-05-11 10:32:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1620729260000|2021-05-11 10:34:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|10564
1620729280000|2021-05-11 10:34:40|||||||||10000
1620729290000|2021-05-11 10:34:50|||||||||2036
1620729300000|2021-05-11 10:35:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|3040
1620729310000|2021-05-11 10:35:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|14841
1620729320000|2021-05-11 10:35:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|9148
1620729340000|2021-05-11 10:35:40|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|1920
1620729410000|2021-05-11 10:36:50|278|277.9|278|277.9|278|277.9|278|277.9|14256
1620729420000|2021-05-11 10:37:00|||||||||200
1620729480000|2021-05-11 10:38:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|1805
1620729500000|2021-05-11 10:38:20|278|277.9|278|277.9|278|277.9|278|277.9|0
1620729510000|2021-05-11 10:38:30|277.9|277.8|277.7|277.6|277.9|277.8|277.7|277.6|3063
1620729570000|2021-05-11 10:39:30|277.8||277.8||277.8||277.8||0
1620729600000|2021-05-11 10:40:00|277.7||277.7||277.7||277.7||0
1620729620000|2021-05-11 10:40:20|||||||||9270
1620729660000|2021-05-11 10:41:00||277.5||277.6||277.6||277.5|31184
1620729720000|2021-05-11 10:42:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|1261
1620729810000|2021-05-11 10:43:30|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|12000
1620729830000|2021-05-11 10:43:50||277.6||277.7||277.7||277.6|0
1620729840000|2021-05-11 10:44:00|||||||||5
1620729870000|2021-05-11 10:44:30|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|175
1620729900000|2021-05-11 10:45:00|277.8||277.8||277.8||277.8||0
1620729910000|2021-05-11 10:45:10|277.7||277.8||277.8||277.7||0
1620729920000|2021-05-11 10:45:20|277.7||277.7||277.7||277.7||0
1620729960000|2021-05-11 10:46:00|||||||||640
1620730010000|2021-05-11 10:46:50|||||||||3900
1620730070000|2021-05-11 10:47:50|277.8||277.8||277.8||277.8||0
1620730120000|2021-05-11 10:48:40|277.7||277.7||277.7||277.7||0
1620730130000|2021-05-11 10:48:50||277.5||277.6||277.6||277.5|10857
1620730160000|2021-05-11 10:49:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|5402
1620730170000|2021-05-11 10:49:30|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|5037
1620730190000|2021-05-11 10:49:50|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|1797
1620730240000|2021-05-11 10:50:40|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|3508
1620730270000|2021-05-11 10:51:10|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|4985
1620730280000|2021-05-11 10:51:20|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|6427
1620730320000|2021-05-11 10:52:00|277.9||277.9||277.9||277.9||7177
1620730340000|2021-05-11 10:52:20|277.8||277.8||277.8||277.8||0
1620730350000|2021-05-11 10:52:30|277.9||277.8||277.9||277.8||0
1620730360000|2021-05-11 10:52:40|277.9||277.8||277.9||277.8||1175
1620730370000|2021-05-11 10:52:50|277.9||277.9||277.9||277.9||0
1620730380000|2021-05-11 10:53:00|277.8||277.9||277.9||277.8||0
1620730390000|2021-05-11 10:53:10|277.8||277.9||277.9||277.8||0
1620730420000|2021-05-11 10:53:40||277.8||277.8||277.8||277.8|1
1620730530000|2021-05-11 10:55:30|277.8|277.7|277.9|277.7|277.9|277.8|277.8|277.7|11063
1620730540000|2021-05-11 10:55:40|277.8||277.8||277.8||277.8||0
1620730550000|2021-05-11 10:55:50|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|0
1620730570000|2021-05-11 10:56:10||277.8||277.7||277.8||277.7|0
1620730620000|2021-05-11 10:57:00||277.8||277.7||277.8||277.7|0
1620730650000|2021-05-11 10:57:30||277.8||277.8||277.8||277.8|0
1620730660000|2021-05-11 10:57:40||277.7||277.7||277.7||277.7|0
1620730750000|2021-05-11 10:59:10||277.8||277.8||277.8||277.8|0
1620730780000|2021-05-11 10:59:40||277.7||277.7||277.7||277.7|0
1620730790000|2021-05-11 10:59:50|277.8|277.8|277.9|277.8|278|277.8|277.8|277.7|53675
1620730800000|2021-05-11 11:00:00|278||278||278||278||0
1620730810000|2021-05-11 11:00:10|277.9|277.9|278|277.9|278|277.9|277.9|277.8|11604
1620730830000|2021-05-11 11:00:30|278.1||278.1||278.1||278.1||0
1620730840000|2021-05-11 11:00:40||278||277.9||278||277.9|2338
1620730850000|2021-05-11 11:00:50||278||277.9||278||277.9|0
1620730860000|2021-05-11 11:01:00|278|278|278.1|278|278.1|278|278|277.9|350
1620730890000|2021-05-11 11:01:30|||||||||2
1620730920000|2021-05-11 11:02:00||277.9||277.9||277.9||277.9|0
1620730990000|2021-05-11 11:03:10|278||278||278||278||200
1620731070000|2021-05-11 11:04:30|||||||||8
1620731140000|2021-05-11 11:05:40|278.1|278|278|277.9|278.1|278|278|277.9|49721
1620731150000|2021-05-11 11:05:50|278.1||278.1||278.1||278.1||0
1620731170000|2021-05-11 11:06:10||278||278||278||278|4
1620731180000|2021-05-11 11:06:20|278|277.9|278|277.9|278|277.9|278|277.9|1355
1620731210000|2021-05-11 11:06:50|278.1||278.1||278.1||278.1||582
1620731230000|2021-05-11 11:07:10||278||278||278||278|0
1620731270000|2021-05-11 11:07:50|278|277.9|278.1|278|278.1|278|278|277.9|6908
1620731280000|2021-05-11 11:08:00|278.2|277.9|278.2|278.1|278.2|278.1|278.2|277.9|14344
1620731350000|2021-05-11 11:09:10|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.1|31010
1620731360000|2021-05-11 11:09:20|278.4|278.3|278.4|278.2|278.4|278.3|278.4|278.2|2000
1620731370000|2021-05-11 11:09:30|278.3|278.3|278.4|278.2|278.4|278.3|278.3|278.2|6979
1620731440000|2021-05-11 11:10:40||278.3||278.3||278.3||278.3|0
1620731450000|2021-05-11 11:10:50|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|9895
1620731550000|2021-05-11 11:12:30|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|5891
1620731560000|2021-05-11 11:12:40|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|6831
1620731570000|2021-05-11 11:12:50||278.2||278.3||278.3||278.2|0
1620731590000|2021-05-11 11:13:10|278.5||278.5||278.5||278.5||0
1620731640000|2021-05-11 11:14:00|278.4|278.4|278.3|278.2|278.4|278.4|278.3|278.2|2286
1620731660000|2021-05-11 11:14:20|||||||||52
1620731670000|2021-05-11 11:14:30|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|11925
1620731750000|2021-05-11 11:15:50|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|13304
1620731820000|2021-05-11 11:17:00|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|1316
1620731910000|2021-05-11 11:18:30|||||||||1800
1620731930000|2021-05-11 11:18:50|||||||||663
1620731950000|2021-05-11 11:19:10|||||||||673
1620731980000|2021-05-11 11:19:40|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|179
1620732000000|2021-05-11 11:20:00||278.1||278.2||278.2||278.1|71188
1620732050000|2021-05-11 11:20:50|||||||||13634
1620732060000|2021-05-11 11:21:00|278.2|278.1|278.1|278|278.2|278.2|278.1|278|61016
1620732080000|2021-05-11 11:21:20|278|277.9|278|277.9|278|277.9|278|277.9|8681
1620732100000|2021-05-11 11:21:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|23
1620732140000|2021-05-11 11:22:20|278|277.9|278|277.9|278|277.9|278|277.9|19815
1620732270000|2021-05-11 11:24:30|278.1|278|278.1|278|278.1|278|278.1|278|3477
1620732340000|2021-05-11 11:25:40|278|277.9|278|277.9|278.1|277.9|278|277.9|6619
1620732390000|2021-05-11 11:26:30|278.1||278.1||278.1||278.1||0
1620732410000|2021-05-11 11:26:50||278||278||278||278|0
1620732430000|2021-05-11 11:27:10|278.2|278.1|278.3|278.1|278.3|278.1|278.2|278.1|1331
1620732480000|2021-05-11 11:28:00|278.2|278.2|278.3|278.1|278.3|278.2|278.2|278.1|2782
1620732490000|2021-05-11 11:28:10|278.2||278.2||278.2||278.2||0
1620732500000|2021-05-11 11:28:20|||||||||400
1620732550000|2021-05-11 11:29:10|||||||||4737
1620732570000|2021-05-11 11:29:30|||||||||1500
1620732590000|2021-05-11 11:29:50||278||278||278||278|4979
1620732600000|2021-05-11 11:30:00|278.1||278.1||278.1||278.1||0
1620732640000|2021-05-11 11:30:40|||||||||442
1620732660000|2021-05-11 11:31:00||277.9||277.9||277.9||277.9|9638
1620732740000|2021-05-11 11:32:20|278||278.1||278.1||278||0
1620732840000|2021-05-11 11:34:00|278||278||278||278||0
1620732850000|2021-05-11 11:34:10|||||||||1
1620732870000|2021-05-11 11:34:30|278.1|278|278|277.9|278.1|278|278|277.9|1017
1620733030000|2021-05-11 11:37:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|1498
1620733060000|2021-05-11 11:37:40|||||||||1000
1620733070000|2021-05-11 11:37:50|278|277.9|278|277.8|278|277.9|278|277.8|0
1620733090000|2021-05-11 11:38:10||277.9||277.9||277.9||277.9|0
1620733200000|2021-05-11 11:40:00|278.1|278|278.1|277.9|278.1|278|278.1|277.9|8369
1620733220000|2021-05-11 11:40:20||278||278||278||278|0
1620733230000|2021-05-11 11:40:30||277.9||277.9||277.9||277.9|0
1620733240000|2021-05-11 11:40:40|278|278|278.1|278|278.1|278|278|278|3152
1620733250000|2021-05-11 11:40:50|278.2||278.2||278.2||278.2||0
1620733260000|2021-05-11 11:41:00|278.1||278.1||278.2||278.1||0
1620733280000|2021-05-11 11:41:20|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278|0
1620733290000|2021-05-11 11:41:30|278.3||278.3||278.3||278.3||0
1620733340000|2021-05-11 11:42:20|278.2||278.2||278.2||278.2||0
1620733360000|2021-05-11 11:42:40|||||||||27
1620733420000|2021-05-11 11:43:40|||||||||10000
1620733430000|2021-05-11 11:43:50|278.1|278|278.1|278|278.1|278|278.1|278|11820
1620733440000|2021-05-11 11:44:00|278|277.9|278|277.9|278.1|278|278|277.9|11730
1620733450000|2021-05-11 11:44:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|700
1620733460000|2021-05-11 11:44:20|278|277.9|277.9|277.8|278|277.9|277.9|277.8|14337
1620733490000|2021-05-11 11:44:50|278|277.9|278|277.9|278|277.9|278|277.9|3051
1620733500000|2021-05-11 11:45:00|||||||||1255
1620733530000|2021-05-11 11:45:30|278.1|278|278.2|278.1|278.2|278.1|278.1|278|4277
1620733540000|2021-05-11 11:45:40|278.3||278.3||278.3||278.3||0
1620733550000|2021-05-11 11:45:50|278.2||278.2||278.3||278.2||2500
1620733590000|2021-05-11 11:46:30|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|5911
1620733600000|2021-05-11 11:46:40|278.4||278.3||278.4||278.3||0
1620733620000|2021-05-11 11:47:00|278.2|278.1|278.2|278|278.2|278.1|278.2|278|13500
1620733670000|2021-05-11 11:47:50||278.1||278.1||278.1||278.1|0
1620733680000|2021-05-11 11:48:00||278||278||278||278|0
1620733690000|2021-05-11 11:48:10||278.1||278.1||278.1||278.1|0
1620733710000|2021-05-11 11:48:30||278||278.1||278.1||278|0
1620733720000|2021-05-11 11:48:40|278.3||278.3||278.3||278.3||0
1620733730000|2021-05-11 11:48:50|278.2|278.2|278.3|278.2|278.3|278.2|278.2|278.2|1939
1620733750000|2021-05-11 11:49:10|278.4||278.3||278.4||278.3||0
1620733810000|2021-05-11 11:50:10|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|1462
1620733830000|2021-05-11 11:50:30|||||||||2500
1620733910000|2021-05-11 11:51:50|278.1|278|278.1|278|278.1|278|278.1|278|2521
1620734150000|2021-05-11 11:55:50|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|5029
1620734160000|2021-05-11 11:56:00|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|0
1620734170000|2021-05-11 11:56:10|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|0
1620734190000|2021-05-11 11:56:30||278||278.1||278.1||278|0
1620734200000|2021-05-11 11:56:40||278||278||278||278|0
1620734210000|2021-05-11 11:56:50|278.1|278.1|278.1|278|278.1|278.1|278.1|278|0
1620734290000|2021-05-11 11:58:10|278|277.9|278|277.8|278|277.9|278|277.8|7414
1620734300000|2021-05-11 11:58:20|278.1|277.9|278.1|277.9|278.1|277.9|278|277.9|22436
1620734310000|2021-05-11 11:58:30|278||278||278||278||2000
1620734320000|2021-05-11 11:58:40||277.8||277.8||277.8||277.8|150
1620734360000|2021-05-11 11:59:20||277.9||277.8||277.9||277.8|1750
1620734370000|2021-05-11 11:59:30||277.9||277.9||277.9||277.9|0
1620734400000|2021-05-11 12:00:00|277.9|277.8|278.1|277.9|278.1|277.9|277.9|277.8|2689
1620734410000|2021-05-11 12:00:10||278||278||278||278|0
1620734420000|2021-05-11 12:00:20|278.2||278.1||278.2||278.1||233
1620734450000|2021-05-11 12:00:50|278|277.9|278|277.9|278|277.9|278|277.9|1349
1620734490000|2021-05-11 12:01:30|||||||||3
1620734550000|2021-05-11 12:02:30|277.9|277.8|278|277.9|278|277.9|277.9|277.8|2000
1620734590000|2021-05-11 12:03:10|278.1|278|278.1|278|278.1|278|278.1|278|10035
1620734660000|2021-05-11 12:04:20|||||||||29
1620734750000|2021-05-11 12:05:50|278|277.9|278|277.9|278|277.9|278|277.9|4124
1620734770000|2021-05-11 12:06:10|||||||||8111
1620734790000|2021-05-11 12:06:30||277.8||277.9||277.9||277.8|6222
1620734830000|2021-05-11 12:07:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|901
1620734840000|2021-05-11 12:07:20|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|3884
1620734870000|2021-05-11 12:07:50|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|1457
1620734880000|2021-05-11 12:08:00|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|19598
1620734910000|2021-05-11 12:08:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|16250
1620734940000|2021-05-11 12:09:00|||||||||1909
1620734970000|2021-05-11 12:09:30|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|952
1620735100000|2021-05-11 12:11:40|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|7810
1620735130000|2021-05-11 12:12:10|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|5149
1620735160000|2021-05-11 12:12:40|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|7140
1620735170000|2021-05-11 12:12:50|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|2959
1620735180000|2021-05-11 12:13:00|277.8|277.7|278|277.9|278|277.9|277.8|277.7|32128
1620735190000|2021-05-11 12:13:10||277.8||277.9||277.9||277.8|5488
1620735200000|2021-05-11 12:13:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|5842
1620735280000|2021-05-11 12:14:40|||||||||350
1620735300000|2021-05-11 12:15:00|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|4496
1620735310000|2021-05-11 12:15:10||277.7||277.8||277.8||277.7|6494
1620735370000|2021-05-11 12:16:10||277.7||277.8||277.8||277.7|8407
1620735390000|2021-05-11 12:16:30|277.8|277.7|277.8|277.7|277.9|277.8|277.8|277.7|15352
1620735440000|2021-05-11 12:17:20|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|11975
1620735470000|2021-05-11 12:17:50|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|6809
1620735480000|2021-05-11 12:18:00||277.5||277.6||277.6||277.5|5347
1620735550000|2021-05-11 12:19:10|||||||||700
1620735560000|2021-05-11 12:19:20|||||||||10000
1620735570000|2021-05-11 12:19:30|277.6|277.5|277.6|277.5|277.7|277.6|277.6|277.5|3760
1620735600000|2021-05-11 12:20:00|277.5|277.4|277.5|277.3|277.5|277.5|277.5|277.3|5979
1620735610000|2021-05-11 12:20:10||277.4||277.4||277.4||277.4|0
1620735650000|2021-05-11 12:20:50|277.6|277.5|277.8|277.6|277.8|277.7|277.6|277.5|12551
1620735680000|2021-05-11 12:21:20|277.7||277.7||277.7||277.7||0
1620735690000|2021-05-11 12:21:30||277.5||277.6||277.6||277.5|0
1620735730000|2021-05-11 12:22:10|||||||||144
1620735780000|2021-05-11 12:23:00|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|2897
1620735820000|2021-05-11 12:23:40|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|11296
1620735840000|2021-05-11 12:24:00||277.5||277.6||277.6||277.5|7187
1620735860000|2021-05-11 12:24:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|4099
1620735890000|2021-05-11 12:24:50|||||||||2559
1620735930000|2021-05-11 12:25:30|||||||||1533
1620735960000|2021-05-11 12:26:00|||||||||10000
1620736000000|2021-05-11 12:26:40|||||||||4000
1620736010000|2021-05-11 12:26:50|||||||||1951
1620736030000|2021-05-11 12:27:10|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|10009
1620736040000|2021-05-11 12:27:20|277.7|277.6|277.9|277.7|277.9|277.7|277.7|277.6|33245
1620736050000|2021-05-11 12:27:30||277.8||277.8||277.8||277.8|0
1620736110000|2021-05-11 12:28:30|||||||||5000
1620736140000|2021-05-11 12:29:00|||||||||525
1620736180000|2021-05-11 12:29:40|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|9465
1620736190000|2021-05-11 12:29:50|||||||||540
1620736200000|2021-05-11 12:30:00|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|1675
1620736210000|2021-05-11 12:30:10|278||278||278||278||6086
1620736220000|2021-05-11 12:30:20|277.9||277.9||277.9||277.9||0
1620736230000|2021-05-11 12:30:30|277.8|277.7|277.8|277.7|277.9|277.8|277.8|277.7|6292
1620736240000|2021-05-11 12:30:40||277.6||277.7||277.7||277.6|3798
1620736250000|2021-05-11 12:30:50|277.9||277.9||277.9||277.9||9454
1620736260000|2021-05-11 12:31:00|277.8||277.8||277.8||277.8||0
1620736290000|2021-05-11 12:31:30|277.9||277.9||277.9||277.9||6318
1620736300000|2021-05-11 12:31:40||277.8||277.8||277.8||277.8|1500
1620736380000|2021-05-11 12:33:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|3261
1620736430000|2021-05-11 12:33:50|||||||||784
1620736530000|2021-05-11 12:35:30|||||||||142
1620736560000|2021-05-11 12:36:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|9281
1620736700000|2021-05-11 12:38:20|||||||||70
1620736770000|2021-05-11 12:39:30|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|25662
1620736780000|2021-05-11 12:39:40|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|2880
1620736820000|2021-05-11 12:40:20|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|0
1620736850000|2021-05-11 12:40:50|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|6241
1620736870000|2021-05-11 12:41:10|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|665
1620736920000|2021-05-11 12:42:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.5|12257
1620736950000|2021-05-11 12:42:30|||||||||1000
1620737050000|2021-05-11 12:44:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|9806
1620737100000|2021-05-11 12:45:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|5037
1620737130000|2021-05-11 12:45:30|278|277.9|278|277.9|278|277.9|278|277.9|10157
1620737150000|2021-05-11 12:45:50|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|6196
1620737220000|2021-05-11 12:47:00||277.7||277.8||277.8||277.7|0
1620737260000|2021-05-11 12:47:40|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.6|10001
1620737310000|2021-05-11 12:48:30|277.8||277.8||277.8||277.8||0
1620737320000|2021-05-11 12:48:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|4125
1620737380000|2021-05-11 12:49:40|277.8|277.7|277.8|277.7|277.9|277.8|277.8|277.7|6335
1620737390000|2021-05-11 12:49:50|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|0
1620737410000|2021-05-11 12:50:10|||||||||255
1620737490000|2021-05-11 12:51:30|277.8|277.6|277.8|277.7|277.8|277.7|277.8|277.6|6283
1620737560000|2021-05-11 12:52:40|||||||||5000
1620737650000|2021-05-11 12:54:10|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|12640
1620737680000|2021-05-11 12:54:40|||||||||6294
1620737700000|2021-05-11 12:55:00|277.9||277.9||277.9||277.9||2528
1620737710000|2021-05-11 12:55:10|277.8||277.8||277.8||277.8||0
1620737730000|2021-05-11 12:55:30|||||||||10000
1620737800000|2021-05-11 12:56:40|||||||||1055
1620737870000|2021-05-11 12:57:50|||||||||1890
1620737940000|2021-05-11 12:59:00|||||||||541
1620737970000|2021-05-11 12:59:30|||||||||2465
1620738000000|2021-05-11 13:00:00||277.6||277.7||277.7||277.6|8109
1620738020000|2021-05-11 13:00:20|||||||||200
1620738090000|2021-05-11 13:01:30|||||||||234
1620738100000|2021-05-11 13:01:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|8179
1620738130000|2021-05-11 13:02:10|||||||||1770
1620738140000|2021-05-11 13:02:20|278|277.9|278|277.8|278|277.9|277.9|277.8|17007
1620738160000|2021-05-11 13:02:40|277.9||277.9||277.9||277.9||0
1620738290000|2021-05-11 13:04:50|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|12995
1620738300000|2021-05-11 13:05:00|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|12013
1620738310000|2021-05-11 13:05:10|277.8||277.9||277.9||277.8||1475
1620738330000|2021-05-11 13:05:30|277.8||277.9||277.9||277.8||1500
1620738360000|2021-05-11 13:06:00|277.8|277.8|277.9|277.8|277.9|277.8|277.8|277.7|9356
1620738370000|2021-05-11 13:06:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|851
1620738380000|2021-05-11 13:06:20|277.9||277.9||277.9||277.9||13558
1620738420000|2021-05-11 13:07:00|277.8|277.8|277.9|277.7|277.9|277.8|277.8|277.7|13773
1620738440000|2021-05-11 13:07:20|277.8||277.9||277.9||277.8||4562
1620738450000|2021-05-11 13:07:30|277.8||277.9||277.9||277.8||2000
1620738470000|2021-05-11 13:07:50|277.8||277.9||277.9||277.8||5389
1620738480000|2021-05-11 13:08:00|278|277.8|278|277.9|278|277.9|278|277.8|12076
1620738490000|2021-05-11 13:08:10|||||||||4
1620738520000|2021-05-11 13:08:40|277.9|277.8|278|277.8|278|277.9|277.9|277.8|2728
1620738530000|2021-05-11 13:08:50||277.9||277.9||277.9||277.9|0
1620738540000|2021-05-11 13:09:00|277.9|277.8|278|277.8|278|277.9|277.9|277.8|1076
1620738560000|2021-05-11 13:09:20|277.9|277.9|277.9|277.8|277.9|277.9|277.9|277.8|2755
1620738570000|2021-05-11 13:09:30|||||||||6220
1620738590000|2021-05-11 13:09:50|||||||||816
1620738610000|2021-05-11 13:10:10|278|277.9|278.1|277.9|278.1|278|278|277.8|37468
1620738630000|2021-05-11 13:10:30|278||278||278||278||0
1620738640000|2021-05-11 13:10:40|||||||||9995
1620738670000|2021-05-11 13:11:10|277.9|277.8|277.9|277.8|277.9|277.9|277.9|277.8|6845
1620738680000|2021-05-11 13:11:20|||||||||372
1620738720000|2021-05-11 13:12:00|||||||||2857
1620738790000|2021-05-11 13:13:10|277.8|277.7|277.8|277.7|277.9|277.7|277.8|277.7|3735
1620738800000|2021-05-11 13:13:20|||||||||4655
1620738810000|2021-05-11 13:13:30||277.6||277.6||277.6||277.6|0
1620738820000|2021-05-11 13:13:40||277.7||277.7||277.7||277.7|1008
1620738840000|2021-05-11 13:14:00|||||||||500
1620738850000|2021-05-11 13:14:10|277.7|277.6|277.5|277.4|277.7|277.6|277.5|277.4|27610
1620738860000|2021-05-11 13:14:20|277.4|277.3|277.5|277.3|277.5|277.3|277.3|277.2|24638
1620738870000|2021-05-11 13:14:30|277.4|277.2|277.3|277.1|277.4|277.3|277.3|277.1|33222
1620738880000|2021-05-11 13:14:40|277.2||277.2||277.2||277.2||0
1620738890000|2021-05-11 13:14:50|277.1|277|277.2|277.1|277.2|277.1|277.1|277|15243
1620738900000|2021-05-11 13:15:00|277.1|277|277.2|277.1|277.2|277.1|277.1|277|8894
1620738910000|2021-05-11 13:15:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|23275
1620738920000|2021-05-11 13:15:20|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|2000
1620738950000|2021-05-11 13:15:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|4315
1620738960000|2021-05-11 13:16:00||277.2||277.2||277.2||277.2|1082
1620739000000|2021-05-11 13:16:40|277.3||277.3||277.3||277.3||0
1620739020000|2021-05-11 13:17:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|3951
1620739040000|2021-05-11 13:17:20|277.5|277.4|277.5|277.3|277.5|277.4|277.5|277.3|1503
1620739100000|2021-05-11 13:18:20|277.6|277.4|277.6|277.4|277.6|277.4|277.6|277.4|2173
1620739120000|2021-05-11 13:18:40|277.5||277.5||277.5||277.5||0
1620739140000|2021-05-11 13:19:00|277.4|277.3|277.4|277.3|277.5|277.4|277.4|277.3|1097
1620739160000|2021-05-11 13:19:20|277.5|277.4|277.5|277.3|277.5|277.4|277.5|277.3|1262
1620739200000|2021-05-11 13:20:00|277.4||277.4||277.4||277.4||0
1620739250000|2021-05-11 13:20:50|277.5|277.4|277.5|277.3|277.5|277.4|277.5|277.3|1560
1620739260000|2021-05-11 13:21:00||277.4||277.4||277.4||277.4|0
1620739270000|2021-05-11 13:21:10||277.3||277.3||277.3||277.3|148
1620739290000|2021-05-11 13:21:30||277.4||277.4||277.4||277.4|74
1620739310000|2021-05-11 13:21:50|277.6||277.6||277.6||277.5||2702
1620739340000|2021-05-11 13:22:20|277.7|277.5|277.7|277.6|277.7|277.6|277.7|277.5|0
1620739350000|2021-05-11 13:22:30|277.8|277.7|277.8|277.6|277.8|277.7|277.8|277.6|0
1620739370000|2021-05-11 13:22:50||277.7||277.7||277.7||277.7|148
1620739390000|2021-05-11 13:23:10|277.9||277.8||277.9||277.8||1515
1620739400000|2021-05-11 13:23:20|||||||||148
1620739420000|2021-05-11 13:23:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|5404
1620739440000|2021-05-11 13:24:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|4856
1620739450000|2021-05-11 13:24:10|||||||||3430
1620739510000|2021-05-11 13:25:10|||||||||1000
1620739560000|2021-05-11 13:26:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|6330
1620739600000|2021-05-11 13:26:40||277.5||277.5||277.6||277.5|1323
1620739640000|2021-05-11 13:27:20|277.6||277.6||277.6||277.6||0
1620739730000|2021-05-11 13:28:50|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|8334
1620739760000|2021-05-11 13:29:20|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|9268
1620739800000|2021-05-11 13:30:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|7889
1620739810000|2021-05-11 13:30:10|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|23318
1620739820000|2021-05-11 13:30:20|277.7|277.6|277.8|277.6|277.8|277.6|277.7|277.6|4579
1620739830000|2021-05-11 13:30:30|277.7||277.7||277.7||277.7||0
1620739840000|2021-05-11 13:30:40|277.8|277.7|277.8|277.7|277.8|277.7|277.7|277.6|6317
1620739850000|2021-05-11 13:30:50|||||||||1101
1620739860000|2021-05-11 13:31:00|277.9|277.8|278|277.8|278|277.8|277.9|277.8|3728
1620739870000|2021-05-11 13:31:10|277.9||277.9||277.9||277.9||0
1620739880000|2021-05-11 13:31:20|278|277.9|278.1|278|278.1|278|278|277.9|0
1620739890000|2021-05-11 13:31:30|||||||||765
1620739900000|2021-05-11 13:31:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|10244
1620739920000|2021-05-11 13:32:00|278.1|278|278.1|278|278.1|278|278.1|278|1269
1620739940000|2021-05-11 13:32:20|278|277.9|278|277.9|278|277.9|278|277.9|11180
1620739960000|2021-05-11 13:32:40|278.1|278|278.1|278|278.1|278|278.1|278|1902
1620739980000|2021-05-11 13:33:00|||||||||1999
1620739990000|2021-05-11 13:33:10|278|277.9|278.1|278|278.1|278|278|277.9|2294
1620740010000|2021-05-11 13:33:30|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|9096
1620740020000|2021-05-11 13:33:40||278||278||278||278|0
1620740040000|2021-05-11 13:34:00||278.1||278.1||278.1||278.1|0
1620740050000|2021-05-11 13:34:10|278.1|278|278.2|278|278.2|278|278.1|278|0
1620740060000|2021-05-11 13:34:20|278.1||278.1||278.1||278.1||439
1620740090000|2021-05-11 13:34:50|278|277.9|277.9|277.8|278|277.9|277.9|277.8|7895
1620740100000|2021-05-11 13:35:00|278|277.9|277.9|277.8|278|277.9|277.9|277.8|13005
1620740120000|2021-05-11 13:35:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|4867
1620740130000|2021-05-11 13:35:30|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.7|3744
1620740150000|2021-05-11 13:35:50||277.7||277.8||277.8||277.7|0
1620740160000|2021-05-11 13:36:00|278||278||278||278||0
1620740180000|2021-05-11 13:36:20|277.9|277.9|277.9|277.8|278|277.9|277.9|277.8|1704
1620740190000|2021-05-11 13:36:30|278||278||278||277.9||2209
1620740200000|2021-05-11 13:36:40|277.9|277.7|277.9|277.8|278|277.8|277.9|277.7|397
1620740210000|2021-05-11 13:36:50|278||277.9||278||277.9||0
1620740220000|2021-05-11 13:37:00|278|277.7|278|277.8|278|277.8|278|277.7|0
1620740250000|2021-05-11 13:37:30|277.9||277.9||277.9||277.9||0
1620740270000|2021-05-11 13:37:50|278|277.9|278|277.9|278|277.9|278|277.9|3412
1620740280000|2021-05-11 13:38:00|278.1|278|278.1|278|278.1|278|278|277.9|21889
1620740320000|2021-05-11 13:38:40|||||||||80
1620740330000|2021-05-11 13:38:50|||||||||10000
1620740340000|2021-05-11 13:39:00|||||||||6224
1620740350000|2021-05-11 13:39:10|278|277.9|278.1|277.9|278.1|278|278|277.9|3740
1620740360000|2021-05-11 13:39:20|278.2|278|278.2|278|278.2|278.1|278.2|278|23575
1620740370000|2021-05-11 13:39:30|278.1|277.9|278.1|278|278.1|278|278|277.9|14691
1620740390000|2021-05-11 13:39:50|278|277.9|278|277.9|278|277.9|278|277.9|4023
1620740420000|2021-05-11 13:40:20|278.1|278|278.1|278|278.1|278|278.1|278|19105
1620740440000|2021-05-11 13:40:40|278|277.9|278|277.9|278|277.9|278|277.9|1708
1620740450000|2021-05-11 13:40:50||277.8||277.9||277.9||277.8|0
1620740470000|2021-05-11 13:41:10||277.8||277.9||277.9||277.8|0
1620740540000|2021-05-11 13:42:20|278.1|278|278.1|278|278.1|278|278.1|278|3511
1620740600000|2021-05-11 13:43:20|||||||||152
1620740610000|2021-05-11 13:43:30|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|4656
1620740620000|2021-05-11 13:43:40||278||278.1||278.1||278|6984
1620740630000|2021-05-11 13:43:50|278.1|278|278.2|278.1|278.2|278.1|278.1|278|829
1620740640000|2021-05-11 13:44:00|278.1|278|278.1|278|278.1|278|278.1|278|419
1620740650000|2021-05-11 13:44:10|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|0
1620740660000|2021-05-11 13:44:20|278.1|278|278.2|278.1|278.2|278.1|278.1|278|515
1620740680000|2021-05-11 13:44:40|278.1|278|278.1|278|278.1|278|278.1|278|133
1620740690000|2021-05-11 13:44:50|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|2856
1620740700000|2021-05-11 13:45:00|278.1|278|278.2|278|278.2|278|278.1|278|111
1620740720000|2021-05-11 13:45:20|278.1|278.1|278.2|278.1|278.2|278.1|278.1|278|2978
1620740730000|2021-05-11 13:45:30|278.1|278|278.1|278|278.2|278|278.1|278|1885
1620740740000|2021-05-11 13:45:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|1514
1620740750000|2021-05-11 13:45:50||278||278||278||278|0
1620740760000|2021-05-11 13:46:00|278.1||278.2||278.2||278.1||0
1620740770000|2021-05-11 13:46:10|278.1||278.1||278.1||278.1||0
1620740840000|2021-05-11 13:47:20|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|1833
1620740950000|2021-05-11 13:49:10|||||||||1539
1620740980000|2021-05-11 13:49:40|278.1|278|278.2|278.1|278.2|278.1|278.1|278|4456
1620741020000|2021-05-11 13:50:20|278.1|278|278.2|278.1|278.2|278.1|278.1|278|560
1620741030000|2021-05-11 13:50:30|||||||||1640
1620741060000|2021-05-11 13:51:00|||||||||215
1620741090000|2021-05-11 13:51:30|||||||||1437
1620741100000|2021-05-11 13:51:40|278.3|278.2|278.3|278.1|278.3|278.2|278.2|278.1|5523
1620741110000|2021-05-11 13:51:50|278.2||278.2||278.2||278.2||0
1620741120000|2021-05-11 13:52:00|278.1|278|278.2|278.1|278.2|278.1|278.1|278|19077
1620741140000|2021-05-11 13:52:20|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|12116
1620741260000|2021-05-11 13:54:20|||||||||1494
1620741270000|2021-05-11 13:54:30|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|7503
1620741280000|2021-05-11 13:54:40|278.1|278|278.1|278|278.1|278.1|278.1|278|10582
1620741290000|2021-05-11 13:54:50|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|5223
1620741300000|2021-05-11 13:55:00|||||||||2000
1620741330000|2021-05-11 13:55:30|||||||||16382
1620741340000|2021-05-11 13:55:40|278.1|278|278.2|278|278.2|278|278.1|278|29
1620741380000|2021-05-11 13:56:20||278.1||278.1||278.1||278.1|0
1620741390000|2021-05-11 13:56:30|||||||||1
1620741430000|2021-05-11 13:57:10|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.1|4514
1620741460000|2021-05-11 13:57:40|278.2|278.1|278.2|278.1|278.3|278.2|278.2|278.1|4416
1620741470000|2021-05-11 13:57:50|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|2929
1620741500000|2021-05-11 13:58:20|||||||||1500
1620741600000|2021-05-11 14:00:00|278.4|278.3|278.5|278.3|278.5|278.3|278.4|278.3|16247
1620741630000|2021-05-11 14:00:30|278.6|278.4|278.5|278.4|278.6|278.5|278.5|278.4|11896
1620741640000|2021-05-11 14:00:40|278.6||278.6||278.6||278.6||3284
1620741650000|2021-05-11 14:00:50|278.5||278.5||278.5||278.5||0
1620741680000|2021-05-11 14:01:20|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|2998
1620741690000|2021-05-11 14:01:30|278.5|278.4|278.6|278.4|278.6|278.5|278.5|278.4|11755
1620741700000|2021-05-11 14:01:40||278.5||278.5||278.5||278.5|0
1620741820000|2021-05-11 14:03:40|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|5259
1620741850000|2021-05-11 14:04:10|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|4514
1620741870000|2021-05-11 14:04:30|278.7||278.6||278.7||278.6||0
1620741880000|2021-05-11 14:04:40|278.7||278.6||278.7||278.6||0
1620741930000|2021-05-11 14:05:30|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|71230
1620741960000|2021-05-11 14:06:00|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|21230
1620742080000|2021-05-11 14:08:00|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|14625
1620742120000|2021-05-11 14:08:40|278.5|278.4|278.6|278.4|278.6|278.5|278.5|278.4|1021
1620742130000|2021-05-11 14:08:50|278.5||278.5||278.6||278.5||3330
1620742160000|2021-05-11 14:09:20|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|11455
1620742170000|2021-05-11 14:09:30|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|2289
1620742200000|2021-05-11 14:10:00|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|18644
1620742230000|2021-05-11 14:10:30|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|4722
1620742240000|2021-05-11 14:10:40|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|5134
1620742410000|2021-05-11 14:13:30|278.3|278.2|278.5|278.3|278.5|278.3|278.3|278.2|30701
1620742440000|2021-05-11 14:14:00|278.4||278.5||278.5||278.4||0
1620742460000|2021-05-11 14:14:20|278.6|278.4|278.6|278.5|278.6|278.5|278.6|278.4|8427
1620742470000|2021-05-11 14:14:30|278.7||278.7||278.7||278.6||0
1620742480000|2021-05-11 14:14:40|278.6||278.6||278.6||278.6||100
1620742510000|2021-05-11 14:15:10|||||||||4666
1620742520000|2021-05-11 14:15:20|278.7||278.7||278.7||278.7||0
1620742530000|2021-05-11 14:15:30|278.6||278.6||278.6||278.6||0
1620742610000|2021-05-11 14:16:50|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|7998
1620742620000|2021-05-11 14:17:00|278.5|278.4|278.6|278.4|278.6|278.5|278.5|278.4|9381
1620742650000|2021-05-11 14:17:30|278.5||278.5||278.5||278.5||160
1620742690000|2021-05-11 14:18:10|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|5815
1620742700000|2021-05-11 14:18:20|278.5|278.4|278.5|278.4|278.6|278.5|278.5|278.4|7116
1620742710000|2021-05-11 14:18:30|278.6||278.5||278.6||278.5||86
1620742740000|2021-05-11 14:19:00|278.4|278.3|278.5|278.3|278.5|278.4|278.4|278.3|31045
1620742750000|2021-05-11 14:19:10|278.4||278.4||278.4||278.4||0
1620742760000|2021-05-11 14:19:20|||||||||1051
1620742770000|2021-05-11 14:19:30|||||||||170
1620742850000|2021-05-11 14:20:50|278.5|278.4|278.4|278.3|278.5|278.4|278.3|278.2|33379
1620742860000|2021-05-11 14:21:00|||||||||411
1620742960000|2021-05-11 14:22:40|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|6743
1620742980000|2021-05-11 14:23:00|278.4||278.3||278.4||278.3||7361
1620743090000|2021-05-11 14:24:50|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|11791
1620743120000|2021-05-11 14:25:20|278.4|278.3|278.4|278.3|278.4|278.3|278.3|278.2|21492
1620743130000|2021-05-11 14:25:30|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|10
1620743180000|2021-05-11 14:26:20|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|14980
1620743310000|2021-05-11 14:28:30|278.1|278|277.9|277.8|278.1|278|277.9|277.8|35858
1620743320000|2021-05-11 14:28:40|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|13188
1620743330000|2021-05-11 14:28:50|278|277.9|278|277.9|278|277.9|278|277.9|12085
1620743350000|2021-05-11 14:29:10|277.9|277.8|278|277.8|278|277.8|277.9|277.8|5352
1620743370000|2021-05-11 14:29:30|277.9||277.9||278||277.9||4353
1620743410000|2021-05-11 14:30:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|3549
1620743420000|2021-05-11 14:30:20|277.9|277.8|277.9|277.7|277.9|277.8|277.8|277.7|4853
1620743430000|2021-05-11 14:30:30|277.8|277.8|277.8|277.7|277.8|277.8|277.8|277.7|0
1620743460000|2021-05-11 14:31:00|277.7|277.6|277.7|277.6|277.7|277.7|277.7|277.6|47735
1620743480000|2021-05-11 14:31:20|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|2995
1620743510000|2021-05-11 14:31:50|277.8||277.8||277.8||277.8||0
1620743520000|2021-05-11 14:32:00|||||||||400
1620743550000|2021-05-11 14:32:30||277.6||277.7||277.7||277.6|4114
1620743580000|2021-05-11 14:33:00|277.9|277.8|277.9|277.8|278|277.8|277.9|277.8|1487
1620743610000|2021-05-11 14:33:30|||||||||6222
1620743710000|2021-05-11 14:35:10|||||||||1996
1620743740000|2021-05-11 14:35:40|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|24614
1620743780000|2021-05-11 14:36:20||277.7||277.7||277.7||277.7|880
1620743810000|2021-05-11 14:36:50||277.8||277.8||277.8||277.7|0
1620743820000|2021-05-11 14:37:00||277.7||277.7||277.8||277.7|0
1620743860000|2021-05-11 14:37:40|277.8||277.8||277.8||277.8||0
1620743880000|2021-05-11 14:38:00|||||||||1641
1620743900000|2021-05-11 14:38:20|||||||||6237
1620743910000|2021-05-11 14:38:30|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|7671
1620743930000|2021-05-11 14:38:50|277.8||277.8||277.8||277.8||0
1620743950000|2021-05-11 14:39:10|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|10465
1620743960000|2021-05-11 14:39:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|5355
1620743970000|2021-05-11 14:39:30|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|3010
1620743980000|2021-05-11 14:39:40|||||||||9315
1620744000000|2021-05-11 14:40:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|228
1620744080000|2021-05-11 14:41:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|4377
1620744120000|2021-05-11 14:42:00|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|3572
1620744260000|2021-05-11 14:44:20|||||||||2500
1620744380000|2021-05-11 14:46:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|5295
1620744420000|2021-05-11 14:47:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|11360
1620744440000|2021-05-11 14:47:20|||||||||5450
1620744450000|2021-05-11 14:47:30|277.8|277.7|277.9|277.7|277.9|277.8|277.8|277.7|713
1620744460000|2021-05-11 14:47:40||277.8||277.8||277.8||277.7|0
1620744530000|2021-05-11 14:48:50|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|2884
1620744540000|2021-05-11 14:49:00|||||||||10
1620744590000|2021-05-11 14:49:50|||||||||16139
1620744620000|2021-05-11 14:50:20|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|12786
1620744650000|2021-05-11 14:50:50|||||||||2000
1620744690000|2021-05-11 14:51:30|277.8||277.7||277.8||277.7||7989
1620744710000|2021-05-11 14:51:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|14954
1620744720000|2021-05-11 14:52:00|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|7206
1620744760000|2021-05-11 14:52:40|||||||||3074
1620744770000|2021-05-11 14:52:50|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|1603
1620744920000|2021-05-11 14:55:20|||||||||1484
1620744980000|2021-05-11 14:56:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|9394
1620744990000|2021-05-11 14:56:30|||||||||200
1620745080000|2021-05-11 14:58:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|30239
1620745090000|2021-05-11 14:58:10|||||||||18595
1620745120000|2021-05-11 14:58:40|||||||||3262
1620745130000|2021-05-11 14:58:50|278|277.9|278|277.9|278|277.9|278|277.8|9193
1620745140000|2021-05-11 14:59:00|||||||||4631
1620745260000|2021-05-11 15:01:00|278.1|278|278.1|278|278.1|278|278.1|278|10553
1620745330000|2021-05-11 15:02:10|278|277.9|278.1|277.9|278.1|278|278|277.9|20242
1620745340000|2021-05-11 15:02:20||278||278||278||278|12499
1620745410000|2021-05-11 15:03:30|||||||||2165
1620745460000|2021-05-11 15:04:20|278|277.9|277.9|277.8|278|277.9|277.9|277.8|23389
1620745490000|2021-05-11 15:04:50|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|4277
1620745510000|2021-05-11 15:05:10|277.9|277.8|278.1|278|278.2|278.1|277.9|277.8|83048
1620745520000|2021-05-11 15:05:20|||||||||12860
1620745540000|2021-05-11 15:05:40|||||||||764
1620745630000|2021-05-11 15:07:10|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|21105
1620745640000|2021-05-11 15:07:20|278.3||278.3||278.3||278.2||7748
1620745650000|2021-05-11 15:07:30||278.2||278.2||278.2||278.2|0
1620745660000|2021-05-11 15:07:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|1468
1620745680000|2021-05-11 15:08:00|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|27296
1620745700000|2021-05-11 15:08:20|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|11875
1620745710000|2021-05-11 15:08:30|||||||||18359
1620745730000|2021-05-11 15:08:50|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|4871
1620745760000|2021-05-11 15:09:20|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|463
1620745770000|2021-05-11 15:09:30|||||||||2876
1620745780000|2021-05-11 15:09:40|278.1|278|278.2|278|278.2|278|278.1|278|13645
1620745830000|2021-05-11 15:10:30||278.1||278.1||278.1||278.1|0
1620745840000|2021-05-11 15:10:40|278.1|278|278.1|278|278.1|278|278.1|278|2736
1620745870000|2021-05-11 15:11:10|||||||||300
1620745890000|2021-05-11 15:11:30|278|277.9|278.1|278|278.1|278|278|277.9|45886
1620745900000|2021-05-11 15:11:40|278.2|278.1|278.3|278.1|278.3|278.1|278.2|278.1|32608
1620745910000|2021-05-11 15:11:50||278.2||278.2||278.2||278.2|0
1620745920000|2021-05-11 15:12:00|278.2|278.1|278.2|278.1|278.3|278.1|278.2|278.1|8822
1620745930000|2021-05-11 15:12:10|278.1|278|278.1|278|278.2|278|278.1|278|3333
1620745950000|2021-05-11 15:12:30|||||||||500
1620745970000|2021-05-11 15:12:50|278|277.9|278.1|277.9|278.1|277.9|278|277.9|32197
1620745980000|2021-05-11 15:13:00|278|278|278.1|277.9|278.1|278|278|277.9|7774
1620745990000|2021-05-11 15:13:10|278||278.1||278.1||278||2159
1620746000000|2021-05-11 15:13:20|278||278||278||278||0
1620746030000|2021-05-11 15:13:50|||||||||13839
1620746070000|2021-05-11 15:14:30|278.1|278|278.1|278|278.2|278|278.1|277.9|44033
1620746080000|2021-05-11 15:14:40||277.9||277.9||277.9||277.9|3680
1620746090000|2021-05-11 15:14:50|278||278.1||278.1||278||7787
1620746100000|2021-05-11 15:15:00|278||278||278||278||0
1620746220000|2021-05-11 15:17:00|278.1|277.9|278.1|277.9|278.1|277.9|278.1|277.9|0
1620746230000|2021-05-11 15:17:10|278|277.8|278.1|277.9|278.1|277.9|278|277.8|0
1620746240000|2021-05-11 15:17:20|278.2||278.1||278.2||278.1||1482
1620746330000|2021-05-11 15:18:50|||||||||3418
1620746350000|2021-05-11 15:19:10|278.2|278|278.2|278|278.2|278|278.2|278|0
1620746400000|2021-05-11 15:20:00|||||||||7
1620746430000|2021-05-11 15:20:30|278.4|278.1|278.3|278.1|278.4|278.1|278.3|278.1|1258
1620746440000|2021-05-11 15:20:40|278.4|278|278.2|278|278.4|278|278.2|278|310
1620746450000|2021-05-11 15:20:50|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|0
1620746460000|2021-05-11 15:21:00||278||278||278||278|0
1620746470000|2021-05-11 15:21:10|278.2||278.2||278.2||278.2||0
1620746500000|2021-05-11 15:21:40|278.1|277.9|278.1|277.9|278.1|277.9|278.1|277.9|820
1620746510000|2021-05-11 15:21:50|||||||||2281
1620746530000|2021-05-11 15:22:10|278|277.8|278|277.8|278|277.8|278|277.8|525
1620746550000|2021-05-11 15:22:30|278.1||278.1||278.1||278.1||0
1620746560000|2021-05-11 15:22:40|278||278||278||278||0
1620746570000|2021-05-11 15:22:50|278.2|277.9|278.1|277.9|278.2|277.9|278.1|277.9|733
1620746580000|2021-05-11 15:23:00|278|277.8|278|277.8|278|277.8|278|277.8|2383
1620746660000|2021-05-11 15:24:20|278.1|277.9|278.1|277.9|278.1|277.9|278.1|277.9|0
1620746680000|2021-05-11 15:24:40|278|277.8|278|277.8|278|277.8|278|277.8|0
1620746700000|2021-05-11 15:25:00|278.1|278|278.1|278|278.1|278|278.1|278|6402
1620746710000|2021-05-11 15:25:10|278.1|277.9|278.1|277.8|278.1|277.9|278.1|277.8|4979
1620746720000|2021-05-11 15:25:20|278||278||278||278||0
1620746730000|2021-05-11 15:25:30|278.1||278||278.1||278||0
1620746750000|2021-05-11 15:25:50|278.1|277.9|278.1|277.9|278.1|277.9|278.1|277.9|0
1620746760000|2021-05-11 15:26:00|||||||||1602
1620746800000|2021-05-11 15:26:40|278.2||278.2||278.2||278.2||0
1620746820000|2021-05-11 15:27:00|278.1|277.8|278.1|277.9|278.1|277.9|278.1|277.8|441
1620746830000|2021-05-11 15:27:10|278|277.8|278|277.8|278|277.8|278|277.8|0
1620746860000|2021-05-11 15:27:40|||||||||789
1620746900000|2021-05-11 15:28:20|||||||||43
1620746920000|2021-05-11 15:28:40|278.1|277.9|278.1|277.8|278.1|277.9|278.1|277.8|3584
1620746930000|2021-05-11 15:28:50|278|277.9|278.1|277.8|278.1|277.9|278|277.8|2211
1620746950000|2021-05-11 15:29:10||277.9||277.9||277.9||277.9|4612
1620746960000|2021-05-11 15:29:20|278.2||278.2||278.2||278.2||0
1620746980000|2021-05-11 15:29:40|278.1|277.8|278.1|277.8|278.2|277.9|278.1|277.8|1427
1620746990000|2021-05-11 15:29:50|278.2|277.9|278.2|277.9|278.2|277.9|278.2|277.8|10
1620802800000|2021-05-12 07:00:00|280|279|279.9|279|280|279|278.6|278.5|37264
1620802810000|2021-05-12 07:00:10|280|279.1|279.4|278.7|280.9|280.2|279.3|278.6|46920
1620802820000|2021-05-12 07:00:20|279.5||279.4||279.5||279.4||0
1620802830000|2021-05-12 07:00:30|279.3|278.8|279.8|279|279.8|279|279.2|278.8|11494
1620802850000|2021-05-12 07:00:50|279.9|279.8|279.6|278.8|280|279.8|279.6|278.8|22000
1620802870000|2021-05-12 07:01:10|279.5|278.7|279.4|278.9|279.5|278.9|279.4|278.7|0
1620802880000|2021-05-12 07:01:20|279.5|279|279.5|279.3|279.6|279.3|279.5|279|8000
1620802890000|2021-05-12 07:01:30|279.8|279.6|279.8|279.3|280|279.6|279.6|279.2|45858
1620802900000|2021-05-12 07:01:40|279.7|279.2|279.6|279.2|279.7|279.2|279.6|279.2|0
1620802920000|2021-05-12 07:02:00|279.7|279.3|279.7|279.4|279.7|279.4|279.7|279.3|0
1620802930000|2021-05-12 07:02:10|279.6|279.3|279.6|279.3|279.6|279.3|279.6|279.3|0
1620802960000|2021-05-12 07:02:40|279.7||279.6||279.7||279.6||0
1620802970000|2021-05-12 07:02:50|279.4|279.4|279.7|279.3|279.7|279.4|279.4|279.3|2000
1620802980000|2021-05-12 07:03:00|279.6|279.2|279.2|279|279.6|279.2|279.2|279|19668
1620802990000|2021-05-12 07:03:10|279.1|278.9|278.9|278.7|279.1|278.9|278.9|278.7|10000
1620803000000|2021-05-12 07:03:20||278.6||278.6||278.6||278.6|0
1620803010000|2021-05-12 07:03:30|279|278.7|279|278.7|279.1|278.8|279|278.7|21643
1620803030000|2021-05-12 07:03:50|279.1|279|279|278.7|279.1|279|279|278.7|18000
1620803040000|2021-05-12 07:04:00|279.1|278.8|279.1|278.9|279.1|278.9|279.1|278.8|15000
1620803070000|2021-05-12 07:04:30|279|278.8|279|278.9|279.1|279|279|278.7|12903
1620803080000|2021-05-12 07:04:40|279.1||279.1||279.1||279.1||8104
1620803100000|2021-05-12 07:05:00|279.2|279|279.3|279|279.3|279|279.1|278.9|14252
1620803110000|2021-05-12 07:05:10|279.2|278.9|279.3|279|279.3|279|279.2|278.9|500
1620803130000|2021-05-12 07:05:30|279.2|278.9|279|278.8|279.2|278.9|279|278.8|2836
1620803150000|2021-05-12 07:05:50|279.1|278.9|279.2|278.9|279.2|278.9|279.1|278.8|0
1620803160000|2021-05-12 07:06:00|279.1||279.1||279.1||279.1||0
1620803170000|2021-05-12 07:06:10|279|278.8|279|278.8|279|278.8|279|278.8|0
1620803190000|2021-05-12 07:06:30|||||||||1353
1620803200000|2021-05-12 07:06:40|||||||||4000
1620803210000|2021-05-12 07:06:50|279.1|279|279.1|278.9|279.1|279|279|278.9|20500
1620803220000|2021-05-12 07:07:00|279.2|279|279.2|279|279.2|279|279.2|279|0
1620803230000|2021-05-12 07:07:10|279.3|279.1|279.3|279.1|279.3|279.1|279.3|279.1|7000
1620803240000|2021-05-12 07:07:20|279.2|279|279.2|278.9|279.2|279|279.2|278.9|358
1620803260000|2021-05-12 07:07:40||279||279||279||279|0
1620803280000|2021-05-12 07:08:00|279|278.9|279|278.8|279|278.9|279|278.7|26431
1620803290000|2021-05-12 07:08:10|278.9|278.7|278.9|278.7|279|278.7|278.9|278.7|0
1620803310000|2021-05-12 07:08:30|279|278.8|279|278.8|279|278.8|279|278.8|0
1620803340000|2021-05-12 07:09:00|279.1|278.9|279.1|278.8|279.1|279|279.1|278.8|7302
1620803350000|2021-05-12 07:09:10|279|278.9|279|278.8|279|278.9|279|278.8|0
1620803360000|2021-05-12 07:09:20||278.7||278.7||278.7||278.7|2807
1620803370000|2021-05-12 07:09:30|278.9|278.6|278.8|278.6|278.9|278.6|278.8|278.6|2348
1620803510000|2021-05-12 07:11:50|278.7|278.5|278.6|278.3|278.7|278.5|278.6|278.3|20000
1620803530000|2021-05-12 07:12:10|278.5|278.2|278.4|278.2|278.5|278.2|278.4|278.2|0
1620803540000|2021-05-12 07:12:20||278.1||278.2||278.2||278.1|0
1620803560000|2021-05-12 07:12:40|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|15000
1620803580000|2021-05-12 07:13:00|278.4|278.2|278.3|278|278.5|278.2|278.3|278|3249
1620803590000|2021-05-12 07:13:10|278.7|278.1|278.7|278.4|278.7|278.5|278.7|278.1|57625
1620803600000|2021-05-12 07:13:20|278.6|278.5|278.7|278.4|278.7|278.5|278.6|278.4|0
1620803610000|2021-05-12 07:13:30|278.8|278.5|278.9|278.7|278.9|278.7|278.8|278.4|21998
1620803630000|2021-05-12 07:13:50|278.8||278.8||278.8||278.8||0
1620803640000|2021-05-12 07:14:00|278.9||278.9||278.9||278.9||10000
1620803660000|2021-05-12 07:14:20|||||||||10000
1620803670000|2021-05-12 07:14:30|278.8|278.6|278.7|278.5|278.8|278.6|278.7|278.5|45590
1620803680000|2021-05-12 07:14:40|278.6|278.4|278.5|278.3|278.6|278.5|278.5|278.3|5741
1620803690000|2021-05-12 07:14:50|278.4|278.2|278.4|278.1|278.5|278.3|278.4|278.1|9464
1620803700000|2021-05-12 07:15:00|278.5|278.2|278.4|278.2|278.5|278.3|278.4|278.2|7000
1620803710000|2021-05-12 07:15:10|278.3||278.4||278.4||278.3||18000
1620803730000|2021-05-12 07:15:30||278.3||278.3||278.3||278.3|0
1620803740000|2021-05-12 07:15:40|278.5|278.4|278.6|278.4|278.6|278.4|278.5|278.4|5738
1620803750000|2021-05-12 07:15:50|278.5|278.5|278.6|278.4|278.6|278.5|278.5|278.4|6887
1620803760000|2021-05-12 07:16:00||278.3||278.4||278.4||278.3|0
1620803800000|2021-05-12 07:16:40|278.5|278.3|278.6|278.4|278.6|278.4|278.4|278.3|3286
1620803820000|2021-05-12 07:17:00|278.5||278.5||278.5||278.5||0
1620803830000|2021-05-12 07:17:10||278.3||278.3||278.3||278.3|2885
1620803850000|2021-05-12 07:17:30|278.4|278.2|278.4|278.2|278.4|278.3|278.4|278.2|13780
1620803860000|2021-05-12 07:17:40|278.5|278.3|278.4|278.3|278.5|278.3|278.4|278.3|8537
1620803870000|2021-05-12 07:17:50|278.3|278.2|278.3|278.2|278.4|278.2|278.3|278.2|2428
1620803890000|2021-05-12 07:18:10|278.4|278.3|278.4|278.2|278.4|278.3|278.4|278.2|16919
1620803900000|2021-05-12 07:18:20|278.3|278.1|278.2|278.1|278.4|278.1|278.2|278.1|1500
1620803910000|2021-05-12 07:18:30|278.3||278.3||278.3||278.3||0
1620803930000|2021-05-12 07:18:50|278.2||278.3||278.3||278.2||595
1620803960000|2021-05-12 07:19:20|278.2|278|278.1|277.9|278.2|278|278|277.9|12172
1620803970000|2021-05-12 07:19:30|278||278||278||278||0
1620803990000|2021-05-12 07:19:50|278.1|278|278.1|277.9|278.1|278|278.1|277.9|0
1620804000000|2021-05-12 07:20:00|278.2|278|278.2|278|278.2|278.1|278.2|278|3093
1620804010000|2021-05-12 07:20:10|278.1|278.1|278.1|277.9|278.2|278.1|278.1|277.9|15879
1620804020000|2021-05-12 07:20:20|278|277.8|278|277.8|278.1|277.9|277.9|277.7|23913
1620804030000|2021-05-12 07:20:30||277.9||277.9||277.9||277.9|0
1620804040000|2021-05-12 07:20:40|278.1|278|278.1|277.9|278.1|278|278.1|277.9|500
1620804060000|2021-05-12 07:21:00||278||278||278||278|0
1620804080000|2021-05-12 07:21:20|278|277.9|278|277.8|278|277.9|278|277.8|4252
1620804090000|2021-05-12 07:21:30||277.7||277.7||277.7||277.7|0
1620804100000|2021-05-12 07:21:40||277.8||277.8||277.8||277.7|0
1620804130000|2021-05-12 07:22:10|277.9|277.7|277.8|277.6|277.9|277.7|277.8|277.6|2696
1620804150000|2021-05-12 07:22:30||277.7||277.6||277.7||277.6|0
1620804180000|2021-05-12 07:23:00|277.7|277.5|277.7|277.5|277.7|277.5|277.6|277.5|0
1620804200000|2021-05-12 07:23:20|277.8|277.6|277.8|277.7|277.8|277.7|277.8|277.6|7758
1620804220000|2021-05-12 07:23:40|277.7|277.6|277.7|277.5|277.8|277.6|277.7|277.5|18631
1620804240000|2021-05-12 07:24:00|277.6|277.4|277.6|277.4|277.6|277.4|277.6|277.4|3000
1620804250000|2021-05-12 07:24:10|277.5|277.3|277.6|277.3|277.6|277.3|277.5|277.3|0
1620804260000|2021-05-12 07:24:20||277.4||277.4||277.4||277.4|0
1620804290000|2021-05-12 07:24:50|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|20804
1620804300000|2021-05-12 07:25:00|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.4|4269
1620804310000|2021-05-12 07:25:10|277.7|277.6|277.7|277.5|277.8|277.7|277.6|277.5|42736
1620804320000|2021-05-12 07:25:20|277.6|277.6|277.7|277.5|277.7|277.6|277.6|277.4|8717
1620804340000|2021-05-12 07:25:40|277.6||277.7||277.7||277.6||0
1620804350000|2021-05-12 07:25:50|||||||||250
1620804370000|2021-05-12 07:26:10||277.6||277.5||277.6||277.5|1175
1620804380000|2021-05-12 07:26:20|277.6|277.6|277.7|277.6|277.7|277.6|277.6|277.6|0
1620804400000|2021-05-12 07:26:40||277.5||277.5||277.5||277.5|0
1620804410000|2021-05-12 07:26:50|277.6||277.7||277.7||277.6||0
1620804430000|2021-05-12 07:27:10|277.6||277.7||277.7||277.6||0
1620804440000|2021-05-12 07:27:20|277.6||277.7||277.7||277.6||0
1620804450000|2021-05-12 07:27:30|277.6||277.7||277.7||277.6||3210
1620804480000|2021-05-12 07:28:00|277.6||277.6||277.7||277.6||0
1620804490000|2021-05-12 07:28:10|277.7||277.7||277.7||277.7||0
1620804500000|2021-05-12 07:28:20||277.6||277.5||277.6||277.5|0
1620804510000|2021-05-12 07:28:30|277.6|277.4|277.5|277.4|277.7|277.4|277.5|277.4|11931
1620804540000|2021-05-12 07:29:00|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|5183
1620804550000|2021-05-12 07:29:10|277.4|277.2|277.4|277.2|277.4|277.2|277.4|277.2|0
1620804580000|2021-05-12 07:29:40|277.3|277.1|277.3|277.1|277.3|277.1|277.3|277.1|3254
1620804600000|2021-05-12 07:30:00||277.2||277.2||277.2||277.2|1696
1620804610000|2021-05-12 07:30:10||277.1||277.1||277.2||277.1|3350
1620804620000|2021-05-12 07:30:20|277.2||277.2||277.2||277.2||0
1620804630000|2021-05-12 07:30:30|277.1|277|277.2|277.1|277.2|277.1|277.1|277|2422
1620804670000|2021-05-12 07:31:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|1266
1620804680000|2021-05-12 07:31:20|||||||||2585
1620804700000|2021-05-12 07:31:40|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|5962
1620804710000|2021-05-12 07:31:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.1|1263
1620804730000|2021-05-12 07:32:10||277.1||277.1||277.1||277.1|0
1620804750000|2021-05-12 07:32:30|277.2|277|277.2|277|277.2|277|277.2|277|0
1620804760000|2021-05-12 07:32:40|277.3|277.1|277.2|277.1|277.4|277.3|277.2|277.1|41068
1620804780000|2021-05-12 07:33:00|277.1|277|277|276.8|277.1|277.1|277|276.8|26290
1620804790000|2021-05-12 07:33:10|277.1|276.9|277.1|277|277.1|277|277.1|276.9|1985
1620804800000|2021-05-12 07:33:20||276.9||276.9||276.9||276.9|0
1620804810000|2021-05-12 07:33:30|277.2|277|277.1|276.9|277.2|277.1|277.1|276.9|24959
1620804830000|2021-05-12 07:33:50|277|277|277.1|276.9|277.1|277|277|276.9|3927
1620804840000|2021-05-12 07:34:00|277|276.8|276.9|276.8|277|276.8|276.9|276.8|0
1620804850000|2021-05-12 07:34:10|277|276.9|277|276.9|277|276.9|277|276.9|7460
1620804860000|2021-05-12 07:34:20|277.1||277.1||277.1||277.1||0
1620804880000|2021-05-12 07:34:40|277|276.8|277|276.8|277|276.8|277|276.8|1264
1620804890000|2021-05-12 07:34:50|276.9|276.7|276.9|276.7|276.9|276.7|276.9|276.7|100
1620804900000|2021-05-12 07:35:00||276.8||276.8||276.8||276.8|0
1620804910000|2021-05-12 07:35:10|277||277||277||277||0
1620804920000|2021-05-12 07:35:20|277.1|276.9|277.1|277|277.1|277|277.1|276.9|12705
1620804930000|2021-05-12 07:35:30|277.2||277.1||277.2||277.1||0
1620804940000|2021-05-12 07:35:40|277.2||277.2||277.2||277.2||0
1620804950000|2021-05-12 07:35:50|277.3|277.1|277.3|277.1|277.3|277.1|277.3|277.1|0
1620804960000|2021-05-12 07:36:00|277.2|277|277.2|277|277.2|277|277.2|277|1895
1620804980000|2021-05-12 07:36:20||277.1||277.1||277.1||277.1|0
1620805040000|2021-05-12 07:37:20||277||277.1||277.1||277|3154
1620805050000|2021-05-12 07:37:30|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|11741
1620805060000|2021-05-12 07:37:40|||||||||2000
1620805100000|2021-05-12 07:38:20|277.4|277.2|277.4|277.2|277.4|277.3|277.4|277.2|0
1620805120000|2021-05-12 07:38:40|277.3|277.1|277.3|277.1|277.3|277.1|277.3|277.1|0
1620805130000|2021-05-12 07:38:50|277.2||277.2||277.2||277.2||0
1620805140000|2021-05-12 07:39:00||277||277||277||277|3788
1620805180000|2021-05-12 07:39:40||277.1||277.1||277.1||277.1|0
1620805200000|2021-05-12 07:40:00|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|7359
1620805230000|2021-05-12 07:40:30|277.1|277|277.2|277|277.2|277|277.1|277|16362
1620805240000|2021-05-12 07:40:40|277.1|277.1|277.1|277|277.1|277.1|277.1|277|10816
1620805270000|2021-05-12 07:41:10|277|276.9|277|276.9|277|276.9|277|276.9|6366
1620805280000|2021-05-12 07:41:20|||||||||520
1620805290000|2021-05-12 07:41:30|277.1|277|277.1|276.9|277.1|277|277.1|276.9|1801
1620805300000|2021-05-12 07:41:40|277|276.8|277|276.8|277|276.8|277|276.8|7099
1620805310000|2021-05-12 07:41:50||276.9||276.8||276.9||276.8|0
1620805320000|2021-05-12 07:42:00|277.1|276.9|277.1|276.9|277.2|277|277.1|276.9|5371
1620805340000|2021-05-12 07:42:20|277||277.1||277.1||277||0
1620805350000|2021-05-12 07:42:30||277||277||277||277|1850
1620805360000|2021-05-12 07:42:40|277|276.9|277|276.8|277|276.9|276.9|276.8|10453
1620805430000|2021-05-12 07:43:50|277.1|276.9|277.2|277|277.2|277|277.1|276.9|5820
1620805440000|2021-05-12 07:44:00|277.1|276.9|277.1|277|277.1|277|277.1|276.9|0
1620805460000|2021-05-12 07:44:20|277.2|277.1|277.3|277.1|277.3|277.1|277.2|277.1|0
1620805480000|2021-05-12 07:44:40|277.2|277|277.2|277|277.2|277.1|277.1|277|2000
1620805520000|2021-05-12 07:45:20|277.3|277.1|277.3|277.2|277.4|277.2|277.3|277.1|10476
1620805540000|2021-05-12 07:45:40|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|891
1620805560000|2021-05-12 07:46:00|277.4|277.2|277.4|277.2|277.5|277.2|277.3|277.2|0
1620805580000|2021-05-12 07:46:20||277.3||277.2||277.3||277.2|3263
1620805590000|2021-05-12 07:46:30|277.3||277.4||277.4||277.3||0
1620805600000|2021-05-12 07:46:40||277.3||277.3||277.3||277.3|0
1620805630000|2021-05-12 07:47:10||277.2||277.2||277.2||277.2|2486
1620805680000|2021-05-12 07:48:00|277.3||277.3||277.3||277.3||0
1620805720000|2021-05-12 07:48:40|277.4|277.3|277.4|277.2|277.4|277.3|277.4|277.2|3360
1620805740000|2021-05-12 07:49:00||277.3||277.3||277.3||277.2|3000
1620805750000|2021-05-12 07:49:10|277.5||277.4||277.5||277.4||0
1620805770000|2021-05-12 07:49:30||277.2||277.2||277.2||277.2|0
1620805780000|2021-05-12 07:49:40||277.3||277.3||277.3||277.3|0
1620805790000|2021-05-12 07:49:50|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|4270
1620805800000|2021-05-12 07:50:00|277.5|277.3|277.5|277.3|277.5|277.3|277.5|277.3|0
1620805810000|2021-05-12 07:50:10|277.6|277.4|277.6|277.4|277.6|277.4|277.6|277.4|0
1620805820000|2021-05-12 07:50:20||277.5||277.5||277.5||277.5|0
1620805840000|2021-05-12 07:50:40|277.7|277.6|277.7|277.5|277.7|277.6|277.7|277.5|0
1620805860000|2021-05-12 07:51:00|277.6|277.6|277.7|277.6|277.7|277.6|277.6|277.4|25592
1620805890000|2021-05-12 07:51:30|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|10576
1620805900000|2021-05-12 07:51:40|278|277.9|278|277.9|278.1|278|277.9|277.8|6750
1620805940000|2021-05-12 07:52:20|277.9|277.8|277.9|277.8|278|277.8|277.9|277.8|692
1620805950000|2021-05-12 07:52:30|278||278||278||278||0
1620805960000|2021-05-12 07:52:40||277.9||277.9||277.9||277.9|0
1620806010000|2021-05-12 07:53:30|278.1|278|278.2|278|278.2|278|278.1|278|38
1620806040000|2021-05-12 07:54:00|278.1|277.9|278.1|277.9|278.1|277.9|278.1|277.9|5069
1620806050000|2021-05-12 07:54:10||278||278||278||278|8112
1620806070000|2021-05-12 07:54:30|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|444
1620806100000|2021-05-12 07:55:00|278.3|278.2|278.4|278.2|278.4|278.2|278.3|278.2|349
1620806110000|2021-05-12 07:55:10|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|0
1620806160000|2021-05-12 07:56:00||278.2||278.2||278.2||278.2|0
1620806170000|2021-05-12 07:56:10||278.1||278.1||278.1||278.1|0
1620806180000|2021-05-12 07:56:20|278.2||278.3||278.3||278.2||0
1620806190000|2021-05-12 07:56:30|278.2||278.2||278.2||278.2||0
1620806200000|2021-05-12 07:56:40||278||278||278||278|1259
1620806220000|2021-05-12 07:57:00|278.1||278.1||278.1||278.1||0
1620806230000|2021-05-12 07:57:10|278|277.9|278|277.9|278|277.9|278|277.9|7285
1620806270000|2021-05-12 07:57:50|278.1|278|278.1|278|278.1|278|278.1|278|775
1620806310000|2021-05-12 07:58:30||277.9||278||278||277.9|1104
1620806330000|2021-05-12 07:58:50|||||||||1750
1620806370000|2021-05-12 07:59:30|278.2|278.1|278.2|278|278.2|278.1|278.2|278|11299
1620806420000|2021-05-12 08:00:20||278.1||278.1||278.1||278.1|0
1620806440000|2021-05-12 08:00:40||278||278||278||278|447
1620806450000|2021-05-12 08:00:50||278.1||278.1||278.1||278.1|0
1620806530000|2021-05-12 08:02:10||278||278||278.1||278|4096
1620806560000|2021-05-12 08:02:40|278.1||278.1||278.1||278.1||0
1620806590000|2021-05-12 08:03:10|278|277.9|278|277.9|278|277.9|278|277.9|3788
1620806650000|2021-05-12 08:04:10|||||||||600
1620806690000|2021-05-12 08:04:50|278.1|277.8|278|277.9|278.1|278|277.9|277.8|36569
1620806700000|2021-05-12 08:05:00|278.1||278||278.1||278||0
1620806720000|2021-05-12 08:05:20|277.9|277.8|278|277.8|278|277.8|277.9|277.8|0
1620806750000|2021-05-12 08:05:50|277.9|277.7|277.9|277.7|277.9|277.7|277.8|277.7|1003
1620806770000|2021-05-12 08:06:10|277.8||277.8||277.8||277.8||1000
1620806780000|2021-05-12 08:06:20|277.7|277.6|277.7|277.5|277.7|277.6|277.6|277.5|6652
1620806790000|2021-05-12 08:06:30|277.6||277.6||277.6||277.6||0
1620806800000|2021-05-12 08:06:40|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|1369
1620806810000|2021-05-12 08:06:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.4|6046
1620806820000|2021-05-12 08:07:00|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|1038
1620806840000|2021-05-12 08:07:20|277.5|277.3|277.4|277.3|277.5|277.3|277.4|277.3|2226
1620806850000|2021-05-12 08:07:30|277.3|277.2|277.4|277.2|277.4|277.3|277.3|277.2|500
1620806860000|2021-05-12 08:07:40|277.3|277.3|277.3|277.2|277.3|277.3|277.3|277.2|0
1620806920000|2021-05-12 08:08:40|277.4||277.4||277.4||277.4||10000
1620806930000|2021-05-12 08:08:50|277.3||277.3||277.3||277.3||0
1620806950000|2021-05-12 08:09:10|277.4||277.3||277.4||277.3||0
1620806970000|2021-05-12 08:09:30||277.1||277.2||277.2||277.1|3072
1620806980000|2021-05-12 08:09:40|277.4||277.4||277.4||277.4||4239
1620807010000|2021-05-12 08:10:10||277.3||277.3||277.3||277.3|0
1620807020000|2021-05-12 08:10:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|982
1620807040000|2021-05-12 08:10:40||277.3||277.3||277.4||277.3|6190
1620807050000|2021-05-12 08:10:50||277.4||277.3||277.4||277.3|2552
1620807060000|2021-05-12 08:11:00|277.4||277.4||277.4||277.4||0
1620807090000|2021-05-12 08:11:30|277.5||277.4||277.5||277.4||405
1620807100000|2021-05-12 08:11:40|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|26
1620807120000|2021-05-12 08:12:00|277.6||277.5||277.6||277.5||0
1620807160000|2021-05-12 08:12:40|277.6||277.6||277.6||277.6||346
1620807200000|2021-05-12 08:13:20|277.5||277.5||277.5||277.5||2474
1620807240000|2021-05-12 08:14:00|||||||||425
1620807280000|2021-05-12 08:14:40|||||||||200
1620807310000|2021-05-12 08:15:10|||||||||1041
1620807330000|2021-05-12 08:15:30|||||||||500
1620807340000|2021-05-12 08:15:40||277.3||277.3||277.3||277.3|5590
1620807350000|2021-05-12 08:15:50||277.4||277.4||277.4||277.4|0
1620807410000|2021-05-12 08:16:50|277.4|277.3|277.6|277.5|277.6|277.5|277.4|277.3|29242
1620807420000|2021-05-12 08:17:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1620807430000|2021-05-12 08:17:10|277.6|277.5|277.6|277.4|277.6|277.5|277.5|277.4|4769
1620807440000|2021-05-12 08:17:20|277.5|277.3|277.5|277.4|277.5|277.4|277.5|277.3|0
1620807460000|2021-05-12 08:17:40|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|8926
1620807480000|2021-05-12 08:18:00|277.7||277.6||277.7||277.6||10000
1620807520000|2021-05-12 08:18:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|2970
1620807550000|2021-05-12 08:19:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|294
1620807570000|2021-05-12 08:19:30|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|3556
1620807600000|2021-05-12 08:20:00|277.8|277.6|277.8|277.7|277.9|277.8|277.7|277.6|23041
1620807610000|2021-05-12 08:20:10|277.9|277.8|278|277.8|278|277.9|277.9|277.8|17376
1620807620000|2021-05-12 08:20:20|277.9|277.9|278|277.9|278|277.9|277.9|277.9|277
1620807630000|2021-05-12 08:20:30||277.8||277.8||277.8||277.8|0
1620807640000|2021-05-12 08:20:40|278.1|277.9|278.1|278|278.1|278|278.1|277.9|19126
1620807670000|2021-05-12 08:21:10|278.2|278.1|278.1|278|278.2|278.1|278.1|277.9|210070
1620807680000|2021-05-12 08:21:20||277.9||278||278||277.9|3513
1620807690000|2021-05-12 08:21:30|278.2||278.1||278.2||278.1||0
1620807710000|2021-05-12 08:21:50|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|1259
1620807720000|2021-05-12 08:22:00||278||278||278||278|741
1620807730000|2021-05-12 08:22:10|278.1|277.9|278.1|278|278.1|278|278.1|277.9|123216
1620807780000|2021-05-12 08:23:00|278|277.9|278.1|277.9|278.1|278|278|277.8|64289
1620807790000|2021-05-12 08:23:10||278||278||278||278|0
1620807810000|2021-05-12 08:23:30|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|1370
1620807830000|2021-05-12 08:23:50|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|3814
1620807850000|2021-05-12 08:24:10||278.1||278.2||278.2||278.1|9845
1620807880000|2021-05-12 08:24:40|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|2733
1620807900000|2021-05-12 08:25:00||278.2||278.2||278.2||278.2|0
1620807960000|2021-05-12 08:26:00|278.3|278.1|278.3|278.2|278.3|278.2|278.3|278.1|44500
1620807980000|2021-05-12 08:26:20||278.1||278.2||278.2||278.1|3962
1620808020000|2021-05-12 08:27:00|278.2|278.1|278.1|278|278.2|278.1|278.1|278|3838
1620808050000|2021-05-12 08:27:30|278|277.9|278|277.9|278|277.9|278|277.9|14589
1620808130000|2021-05-12 08:28:50|||||||||7500
1620808150000|2021-05-12 08:29:10|278.1|277.8|278.1|277.9|278.1|278|278.1|277.8|14520
1620808160000|2021-05-12 08:29:20|278|277.8|278|277.9|278|277.9|278|277.8|0
1620808170000|2021-05-12 08:29:30|278.1|278|278.1|277.9|278.1|278|278.1|277.9|0
1620808180000|2021-05-12 08:29:40||278||278||278||278|10000
1620808190000|2021-05-12 08:29:50||277.9||277.9||277.9||277.9|0
1620808200000|2021-05-12 08:30:00|278|278|278.1|277.9|278.1|278|278|277.9|0
1620808240000|2021-05-12 08:30:40||278||278||278||278|0
1620808250000|2021-05-12 08:30:50|278.2||278.2||278.2||278.2||0
1620808260000|2021-05-12 08:31:00|278.1||278.1||278.1||278.1||200
1620808280000|2021-05-12 08:31:20|278.2||278.2||278.2||278.2||0
1620808290000|2021-05-12 08:31:30|278.1|277.9|278.1|278|278.1|278|278.1|277.9|5619
1620808300000|2021-05-12 08:31:40|278.2||278.2||278.2||278.2||0
1620808330000|2021-05-12 08:32:10|278.1||278.2||278.2||278.1||0
1620808340000|2021-05-12 08:32:20|278.1||278.1||278.1||278.1||0
1620808350000|2021-05-12 08:32:30||277.9||277.9||277.9||277.9|0
1620808360000|2021-05-12 08:32:40||278||278||278||278|0
1620808370000|2021-05-12 08:32:50||277.9||277.9||277.9||277.9|0
1620808390000|2021-05-12 08:33:10||278||278||278||278|0
1620808410000|2021-05-12 08:33:30|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|999
1620808450000|2021-05-12 08:34:10|278.3|278.2|278.4|278.2|278.4|278.2|278.3|278.2|790
1620808460000|2021-05-12 08:34:20||278.3||278.3||278.3||278.3|0
1620808480000|2021-05-12 08:34:40|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|0
1620808500000|2021-05-12 08:35:00|278.4|278.3|278.5|278.3|278.5|278.3|278.4|278.3|1258
1620808520000|2021-05-12 08:35:20|278.4||278.4||278.4||278.4||0
1620808540000|2021-05-12 08:35:40|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|250
1620808560000|2021-05-12 08:36:00|278.4||278.4||278.4||278.4||0
1620808570000|2021-05-12 08:36:10|278.3||278.3||278.3||278.3||0
1620808580000|2021-05-12 08:36:20|278.2|278.1|278.3|278.1|278.3|278.2|278.2|278.1|0
1620808620000|2021-05-12 08:37:00||278.2||278.2||278.2||278.2|0
1620808630000|2021-05-12 08:37:10|278.2|278.1|278.4|278.2|278.4|278.2|278.2|278.1|4247
1620808650000|2021-05-12 08:37:30|278.3|278.1|278.3|278.2|278.3|278.2|278.3|278.1|1258
1620808680000|2021-05-12 08:38:00|278.4||278.4||278.4||278.4||0
1620808700000|2021-05-12 08:38:20|278.3|278.3|278.3|278.2|278.4|278.3|278.3|278.2|5896
1620808730000|2021-05-12 08:38:50|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|1258
1620808740000|2021-05-12 08:39:00||278.2||278.2||278.2||278.2|1999
1620808750000|2021-05-12 08:39:10||278.3||278.3||278.3||278.3|11
1620808780000|2021-05-12 08:39:40||278.2||278.2||278.2||278.2|0
1620808810000|2021-05-12 08:40:10||278.3||278.3||278.3||278.3|0
1620808820000|2021-05-12 08:40:20||278.2||278.2||278.2||278.2|6031
1620808850000|2021-05-12 08:40:50|278.3||278.3||278.3||278.3||0
1620808860000|2021-05-12 08:41:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|34
1620808890000|2021-05-12 08:41:30||278||278||278||278|0
1620808900000|2021-05-12 08:41:40|278.1||278.1||278.2||278.1||0
1620808910000|2021-05-12 08:41:50|278.2||278.2||278.2||278.2||0
1620808920000|2021-05-12 08:42:00|278.1||278.2||278.2||278.1||0
1620808950000|2021-05-12 08:42:30|278.1|277.9|278.1|277.9|278.1|277.9|278.1|277.9|0
1620808980000|2021-05-12 08:43:00|278||278||278.1||278||0
1620808990000|2021-05-12 08:43:10|278.1||278.1||278.1||278.1||0
1620809000000|2021-05-12 08:43:20|278|277.8|278|277.8|278|277.8|278|277.8|0
1620809010000|2021-05-12 08:43:30||277.9||277.9||277.9||277.9|0
1620809020000|2021-05-12 08:43:40|||||||||540
1620809030000|2021-05-12 08:43:50|277.9|277.8|278|277.8|278|277.9|277.9|277.8|3103
1620809040000|2021-05-12 08:44:00|278.1|277.9|278.2|278|278.2|278|278.1|277.9|851
1620809060000|2021-05-12 08:44:20|278.1||278.1||278.1||278.1||0
1620809070000|2021-05-12 08:44:30|278.2||278.1||278.2||278.1||0
1620809080000|2021-05-12 08:44:40|||||||||10000
1620809110000|2021-05-12 08:45:10|278.2||278.2||278.2||278.2||0
1620809130000|2021-05-12 08:45:30|278.1||278.1||278.1||278.1||0
1620809140000|2021-05-12 08:45:40|278.2||278.1||278.2||278.1||0
1620809160000|2021-05-12 08:46:00|278.2||278.2||278.2||278.2||0
1620809180000|2021-05-12 08:46:20|278.1||278.1||278.1||278.1||0
1620809280000|2021-05-12 08:48:00|278|277.9|278|277.8|278|277.9|278|277.8|3817
1620809290000|2021-05-12 08:48:10|277.9||277.9||277.9||277.9||0
1620809300000|2021-05-12 08:48:20|278||278||278||278||0
1620809330000|2021-05-12 08:48:50||277.9||277.9||277.9||277.9|0
1620809560000|2021-05-12 08:52:40|278.1|278|278.2|278.1|278.2|278.1|278.1|277.9|5690
1620809600000|2021-05-12 08:53:20|278.1|278|278.1|278|278.1|278|278.1|278|1259
1620809630000|2021-05-12 08:53:50|278.2||278.2||278.2||278.2||0
1620809670000|2021-05-12 08:54:30||278.1||278.1||278.1||278.1|0
1620809700000|2021-05-12 08:55:00||278||278||278||278|0
1620809710000|2021-05-12 08:55:10||278.1||278.1||278.1||278|0
1620809730000|2021-05-12 08:55:30||278||278||278||278|0
1620809750000|2021-05-12 08:55:50||278.1||278.1||278.1||278.1|0
1620809800000|2021-05-12 08:56:40|||||||||400
1620809840000|2021-05-12 08:57:20|278.3|278.2|278.4|278.2|278.4|278.3|278.3|278.2|10592
1620809850000|2021-05-12 08:57:30|278.3||278.4||278.4||278.3||0
1620809870000|2021-05-12 08:57:50|278.3||278.3||278.3||278.3||0
1620809880000|2021-05-12 08:58:00|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|1218
1620809920000|2021-05-12 08:58:40|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|0
1620809930000|2021-05-12 08:58:50|278.6||278.6||278.6||278.6||1406
1620809940000|2021-05-12 08:59:00|278.5|278.5|278.5|278.4|278.5|278.5|278.5|278.4|2552
1620809950000|2021-05-12 08:59:10||278.3||278.4||278.4||278.3|0
1620809960000|2021-05-12 08:59:20|278.6||278.6||278.6||278.6||2000
1620809980000|2021-05-12 08:59:40|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|0
1620809990000|2021-05-12 08:59:50|278.6|278.4|278.5|278.4|278.6|278.4|278.5|278.4|0
1620810000000|2021-05-12 09:00:00||278.3||278.3||278.3||278.3|0
1620810020000|2021-05-12 09:00:20||278.4||278.4||278.4||278.4|0
1620810040000|2021-05-12 09:00:40|||||||||3500
1620810090000|2021-05-12 09:01:30|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|197
1620810160000|2021-05-12 09:02:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|3649
1620810210000|2021-05-12 09:03:30|278.8|278.7|278.8|278.6|278.8|278.7|278.8|278.6|593
1620810230000|2021-05-12 09:03:50||278.7||278.7||278.7||278.7|0
1620810240000|2021-05-12 09:04:00|278.9||278.8||278.9||278.8||0
1620810260000|2021-05-12 09:04:20||278.6||278.7||278.7||278.6|10438
1620810290000|2021-05-12 09:04:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|2000
1620810300000|2021-05-12 09:05:00|279||279||279||279||0
1620810350000|2021-05-12 09:05:50|278.9|278.9|278.8|278.7|278.9|278.9|278.8|278.7|4096
1620810360000|2021-05-12 09:06:00|278.9||278.9||278.9||278.9||0
1620810380000|2021-05-12 09:06:20|278.8|278.6|278.7|278.6|278.8|278.6|278.7|278.6|0
1620810400000|2021-05-12 09:06:40|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|1257
1620810470000|2021-05-12 09:07:50|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1620810520000|2021-05-12 09:08:40|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|8472
1620810540000|2021-05-12 09:09:00|278.7|278.6|278.7|278.5|278.7|278.6|278.7|278.5|1336
1620810550000|2021-05-12 09:09:10|278.6||278.6||278.6||278.6||0
1620810570000|2021-05-12 09:09:30|||||||||148
1620810610000|2021-05-12 09:10:10||278.4||278.4||278.4||278.4|0
1620810630000|2021-05-12 09:10:30|278.5|278.5|278.5|278.4|278.5|278.5|278.5|278.4|3351
1620810650000|2021-05-12 09:10:50||278.3||278.3||278.3||278.3|0
1620810660000|2021-05-12 09:11:00|278.4|278.4|278.4|278.3|278.4|278.4|278.4|278.3|1256
1620810670000|2021-05-12 09:11:10|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|3733
1620810680000|2021-05-12 09:11:20|278.4||278.5||278.5||278.4||0
1620810700000|2021-05-12 09:11:40|278.4||278.4||278.4||278.4||0
1620810760000|2021-05-12 09:12:40|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|2785
1620810790000|2021-05-12 09:13:10||278.4||278.4||278.4||278.4|2960
1620810800000|2021-05-12 09:13:20||278.3||278.3||278.3||278.3|0
1620810810000|2021-05-12 09:13:30||278.4||278.3||278.4||278.3|0
1620810820000|2021-05-12 09:13:40||278.4||278.4||278.4||278.4|0
1620810830000|2021-05-12 09:13:50||278.3||278.3||278.3||278.3|0
1620810930000|2021-05-12 09:15:30|278.6|278.4|278.7|278.6|278.7|278.6|278.6|278.4|4922
1620810940000|2021-05-12 09:15:40|278.8|278.7|278.8|278.6|278.8|278.7|278.8|278.6|1256
1620810970000|2021-05-12 09:16:10|||||||||1300
1620810990000|2021-05-12 09:16:30|278.7|278.7|278.8|278.6|278.8|278.7|278.7|278.6|0
1620811010000|2021-05-12 09:16:50||278.7||278.7||278.7||278.7|0
1620811020000|2021-05-12 09:17:00|||||||||296
1620811060000|2021-05-12 09:17:40|||||||||443
1620811070000|2021-05-12 09:17:50|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.6|5347
1620811080000|2021-05-12 09:18:00||278.7||278.6||278.7||278.6|10000
1620811090000|2021-05-12 09:18:10|278.7||278.7||278.8||278.7||0
1620811120000|2021-05-12 09:18:40|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|2085
1620811160000|2021-05-12 09:19:20|278.8|278.7|278.8|278.6|278.8|278.7|278.8|278.6|72
1620811170000|2021-05-12 09:19:30|278.9|278.7|278.9|278.7|278.9|278.7|278.9|278.7|0
1620811180000|2021-05-12 09:19:40|278.8||278.9||278.9||278.8||0
1620811200000|2021-05-12 09:20:00||278.8||278.8||278.8||278.8|0
1620811430000|2021-05-12 09:23:50|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|13947
1620811440000|2021-05-12 09:24:00|279|278.9|279.1|278.9|279.1|278.9|279|278.9|3829
1620811450000|2021-05-12 09:24:10|279||279||279||279||0
1620811480000|2021-05-12 09:24:40|||||||||10
1620811510000|2021-05-12 09:25:10|279.1||279.1||279.1||279||21595
1620811540000|2021-05-12 09:25:40|279.2|279|279.2|279.1|279.3|279.1|279.2|279|10651
1620811590000|2021-05-12 09:26:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|5021
1620811600000|2021-05-12 09:26:40|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|3285
1620811610000|2021-05-12 09:26:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|4502
1620811620000|2021-05-12 09:27:00|279.2|279.1|279.3|279.1|279.3|279.1|279.2|279.1|2000
1620811630000|2021-05-12 09:27:10|279.2||279.2||279.2||279.2||0
1620811650000|2021-05-12 09:27:30|279.1|279|279.2|279|279.2|279|279.1|279|0
1620811660000|2021-05-12 09:27:40|279.1||279.1||279.1||279.1||0
1620811670000|2021-05-12 09:27:50|279|278.9|279.1|278.9|279.1|278.9|279|278.9|2000
1620811750000|2021-05-12 09:29:10|279|279|279.1|278.9|279.1|279|279|278.9|0
1620811760000|2021-05-12 09:29:20|279|278.8|279|278.8|279|278.8|278.9|278.8|5224
1620811780000|2021-05-12 09:29:40|278.9|278.7|278.9|278.7|278.9|278.7|278.9|278.7|0
1620811810000|2021-05-12 09:30:10||278.8||278.8||278.8||278.8|0
1620811920000|2021-05-12 09:32:00|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|980
1620811960000|2021-05-12 09:32:40|||||||||9190
1620811970000|2021-05-12 09:32:50|279||278.9||279||278.9||17332
1620811980000|2021-05-12 09:33:00||278.7||278.7||278.7||278.7|0
1620811990000|2021-05-12 09:33:10|278.8|278.8|278.8|278.7|278.8|278.8|278.8|278.7|14114
1620812000000|2021-05-12 09:33:20|278.9|278.8|278.9|278.8|278.9|278.8|278.8|278.7|6788
1620812010000|2021-05-12 09:33:30|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|11162
1620812020000|2021-05-12 09:33:40|279|278.9|279.1|279|279.1|279|279|278.9|21684
1620812030000|2021-05-12 09:33:50|279|278.9|279.2|279|279.2|279|279|278.9|10508
1620812040000|2021-05-12 09:34:00|279.1|279.1|279.1|279|279.2|279.1|279|278.9|31865
1620812050000|2021-05-12 09:34:10|279|278.9|279|278.8|279|278.9|278.9|278.8|17968
1620812060000|2021-05-12 09:34:20||278.9||278.8||278.9||278.8|9867
1620812070000|2021-05-12 09:34:30|278.9|278.9|278.9|278.7|278.9|278.9|278.8|278.7|15594
1620812080000|2021-05-12 09:34:40|278.8|278.8|278.9|278.7|278.9|278.8|278.8|278.7|22954
1620812100000|2021-05-12 09:35:00||278.8||278.7||278.8||278.7|5000
1620812110000|2021-05-12 09:35:10|279|278.8|279|278.8|279|278.8|279|278.8|0
1620812120000|2021-05-12 09:35:20|278.9|278.7|278.9|278.7|278.9|278.7|278.9|278.7|0
1620812140000|2021-05-12 09:35:40|278.8|278.6|278.7|278.6|278.8|278.6|278.7|278.6|0
1620812150000|2021-05-12 09:35:50|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|30000
1620812160000|2021-05-12 09:36:00|278.7|278.6|278.8|278.6|278.8|278.6|278.6|278.5|15261
1620812250000|2021-05-12 09:37:30|||||||||900
1620812330000|2021-05-12 09:38:50||278.7||278.7||278.7||278.7|0
1620812350000|2021-05-12 09:39:10|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.6|0
1620812360000|2021-05-12 09:39:20||278.7||278.7||278.7||278.7|0
1620812430000|2021-05-12 09:40:30|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|3457
1620812450000|2021-05-12 09:40:50|279||278.9||279||278.9||0
1620812470000|2021-05-12 09:41:10|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|1834
1620812500000|2021-05-12 09:41:40|278.9||278.9||278.9||278.9||0
1620812520000|2021-05-12 09:42:00||278.8||278.8||278.8||278.8|0
1620812530000|2021-05-12 09:42:10|||||||||1000
1620812540000|2021-05-12 09:42:20|279|278.9|278.9|278.8|279|278.9|278.9|278.8|7697
1620812550000|2021-05-12 09:42:30|||||||||6234
1620812560000|2021-05-12 09:42:40||278.7||278.8||278.8||278.7|1245
1620812580000|2021-05-12 09:43:00||278.7||278.7||278.7||278.7|0
1620812610000|2021-05-12 09:43:30|278.8|278.8|278.8|278.7|278.8|278.8|278.8|278.7|1262
1620812720000|2021-05-12 09:45:20|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|16453
1620812730000|2021-05-12 09:45:30|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.6|11648
1620812750000|2021-05-12 09:45:50||278.6||278.7||278.7||278.6|10000
1620812760000|2021-05-12 09:46:00|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|0
1620812780000|2021-05-12 09:46:20||278.7||278.7||278.7||278.7|0
1620812800000|2021-05-12 09:46:40|278.8||278.8||278.8||278.8||0
1620812810000|2021-05-12 09:46:50|278.9||278.9||278.9||278.9||0
1620812830000|2021-05-12 09:47:10|279|278.8|279|278.8|279|278.8|279|278.8|0
1620812840000|2021-05-12 09:47:20|278.9||278.9||278.9||278.9||0
1620812850000|2021-05-12 09:47:30|||||||||621
1620812870000|2021-05-12 09:47:50|278.8|278.7|278.9|278.7|278.9|278.7|278.8|278.7|1965
1620812890000|2021-05-12 09:48:10||278.8||278.8||278.8||278.8|0
1620812900000|2021-05-12 09:48:20||278.7||278.7||278.7||278.7|0
1620812910000|2021-05-12 09:48:30|278.8||278.8||278.8||278.8||0
1620812920000|2021-05-12 09:48:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1620812930000|2021-05-12 09:48:50|||||||||526
1620812950000|2021-05-12 09:49:10|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|1350
1620812970000|2021-05-12 09:49:30||278.6||278.6||278.6||278.6|0
1620812990000|2021-05-12 09:49:50||278.7||278.7||278.7||278.7|0
1620813000000|2021-05-12 09:50:00||278.6||278.6||278.6||278.6|0
1620813050000|2021-05-12 09:50:50||278.7||278.7||278.7||278.6|0
1620813110000|2021-05-12 09:51:50|||||||||312
1620813140000|2021-05-12 09:52:20|278.7|278.6|278.7|278.6|278.8|278.6|278.7|278.6|6367
1620813170000|2021-05-12 09:52:50|278.6|278.5|278.6|278.5|278.7|278.5|278.6|278.5|890
1620813190000|2021-05-12 09:53:10|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|1339
1620813210000|2021-05-12 09:53:30|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|5142
1620813240000|2021-05-12 09:54:00|278.8|278.7|278.8|278.6|278.8|278.7|278.8|278.6|2809
1620813270000|2021-05-12 09:54:30|278.7||278.7||278.7||278.7||2369
1620813340000|2021-05-12 09:55:40||278.5||278.5||278.5||278.5|0
1620813350000|2021-05-12 09:55:50|278.8|278.6|278.8|278.6|278.8|278.7|278.8|278.6|3257
1620813370000|2021-05-12 09:56:10||278.7||278.6||278.7||278.6|3000
1620813400000|2021-05-12 09:56:40|278.7|278.5|278.7|278.6|278.7|278.6|278.6|278.5|21342
1620813420000|2021-05-12 09:57:00|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.5|0
1620813440000|2021-05-12 09:57:20|278.8|278.6|278.8|278.6|278.8|278.6|278.7|278.6|17548
1620813460000|2021-05-12 09:57:40|278.7||278.7||278.8||278.7||0
1620813480000|2021-05-12 09:58:00|278.8||278.8||278.8||278.8||0
1620813500000|2021-05-12 09:58:20||278.7||278.7||278.7||278.7|0
1620813510000|2021-05-12 09:58:30|||||||||100
1620813530000|2021-05-12 09:58:50|||||||||125
1620813610000|2021-05-12 10:00:10|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|5646
1620813630000|2021-05-12 10:00:30|278.8|278.7|278.8|278.7|278.9|278.7|278.8|278.7|1913
1620813690000|2021-05-12 10:01:30|||||||||11
1620813730000|2021-05-12 10:02:10|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|10000
1620813740000|2021-05-12 10:02:20||278.6||278.7||278.7||278.6|0
1620813770000|2021-05-12 10:02:50||278.6||278.7||278.7||278.6|0
1620813800000|2021-05-12 10:03:20||278.6||278.7||278.7||278.6|0
1620813810000|2021-05-12 10:03:30||278.6||278.7||278.7||278.6|0
1620813830000|2021-05-12 10:03:50|||||||||1811
1620813860000|2021-05-12 10:04:20|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.7|6180
1620813890000|2021-05-12 10:04:50|279|278.9|279.1|279|279.1|279|279|278.9|2394
1620813960000|2021-05-12 10:06:00|||||||||999
1620814020000|2021-05-12 10:07:00|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|4098
1620814080000|2021-05-12 10:08:00|||||||||4500
1620814100000|2021-05-12 10:08:20|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|15771
1620814140000|2021-05-12 10:09:00|279.1|279|279.1|279|279.1|279|279.1|279|29228
1620814170000|2021-05-12 10:09:30|279.2||279.1||279.2||279.1||11053
1620814210000|2021-05-12 10:10:10|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|3503
1620814220000|2021-05-12 10:10:20|279.1|279|279.1|279|279.1|279|279.1|279|3975
1620814250000|2021-05-12 10:10:50|279|278.9|279|278.9|279.1|278.9|279|278.9|11587
1620814260000|2021-05-12 10:11:00|279.1|279|279.1|279|279.1|279|279.1|279|0
1620814280000|2021-05-12 10:11:20|279.2|279.1|279.3|279.1|279.3|279.2|279.2|279.1|29561
1620814290000|2021-05-12 10:11:30|279.2||279.2||279.2||279.2||0
1620814360000|2021-05-12 10:12:40|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|5246
1620814380000|2021-05-12 10:13:00|279.1|279|279.1|279|279.1|279|279.1|279|2803
1620814390000|2021-05-12 10:13:10|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|0
1620814400000|2021-05-12 10:13:20|279.1|279|279.2|279|279.2|279|279.1|279|5760
1620814410000|2021-05-12 10:13:30|279.1||279.1||279.1||279.1||0
1620814420000|2021-05-12 10:13:40|279|278.9|279.1|278.9|279.1|278.9|279|278.9|356
1620814430000|2021-05-12 10:13:50|279|278.8|279|278.8|279|278.8|278.9|278.8|7854
1620814450000|2021-05-12 10:14:10||278.9||278.9||278.9||278.9|10292
1620814540000|2021-05-12 10:15:40|278.9|278.8|279|278.8|279|278.8|278.9|278.8|4781
1620814550000|2021-05-12 10:15:50||278.9||278.9||278.9||278.9|0
1620814560000|2021-05-12 10:16:00|||||||||10000
1620814570000|2021-05-12 10:16:10|279.1|279|279|278.9|279.1|279|279|278.9|7125
1620814580000|2021-05-12 10:16:20|279.1|279|279|278.9|279.1|279|279|278.9|5540
1620814620000|2021-05-12 10:17:00|278.9|278.8|279|278.8|279|278.8|278.9|278.8|6222
1620814640000|2021-05-12 10:17:20||278.9||278.9||278.9||278.9|10000
1620814660000|2021-05-12 10:17:40||278.8||278.8||278.9||278.8|0
1620814670000|2021-05-12 10:17:50||278.9||278.9||278.9||278.9|0
1620814720000|2021-05-12 10:18:40|279.1|279|279.1|279|279.1|279|279.1|279|8238
1620814730000|2021-05-12 10:18:50||278.9||278.9||279||278.9|0
1620814740000|2021-05-12 10:19:00||279||278.9||279||278.9|0
1620814750000|2021-05-12 10:19:10||279||279||279||279|0
1620814790000|2021-05-12 10:19:50||278.9||278.9||278.9||278.9|1430
1620814800000|2021-05-12 10:20:00||279||279||279||279|0
1620814950000|2021-05-12 10:22:30|279|278.9|279.1|278.9|279.1|278.9|279|278.9|8981
1620814960000|2021-05-12 10:22:40||279||279||279||278.9|0
1620814990000|2021-05-12 10:23:10|279|278.9|278.9|278.8|279|278.9|278.9|278.8|4881
1620815080000|2021-05-12 10:24:40|279|278.9|279|278.8|279|278.9|278.9|278.8|19959
1620815100000|2021-05-12 10:25:00|||||||||70
1620815260000|2021-05-12 10:27:40|278.9|278.7|278.9|278.8|278.9|278.8|278.8|278.7|59336
1620815270000|2021-05-12 10:27:50|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|36
1620815290000|2021-05-12 10:28:10||278.6||278.7||278.7||278.6|0
1620815300000|2021-05-12 10:28:20||278.6||278.6||278.6||278.6|0
1620815310000|2021-05-12 10:28:30||278.7||278.7||278.7||278.7|0
1620815320000|2021-05-12 10:28:40|||||||||10000
1620815390000|2021-05-12 10:29:50|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|12306
1620815410000|2021-05-12 10:30:10|278.9||278.8||278.9||278.8||3923
1620815430000|2021-05-12 10:30:30|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|10000
1620815440000|2021-05-12 10:30:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|6734
1620815450000|2021-05-12 10:30:50|278.8||278.7||278.8||278.7||6478
1620815470000|2021-05-12 10:31:10|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.5|2793
1620815500000|2021-05-12 10:31:40||278.6||278.6||278.6||278.6|0
1620815540000|2021-05-12 10:32:20|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.5|2861
1620815550000|2021-05-12 10:32:30|278.6||278.6||278.6||278.6||0
1620815580000|2021-05-12 10:33:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|4681
1620815600000|2021-05-12 10:33:20|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.5|3657
1620815640000|2021-05-12 10:34:00|278.6||278.6||278.6||278.6||0
1620815680000|2021-05-12 10:34:40|||||||||1435
1620815750000|2021-05-12 10:35:50|||||||||2855
1620815760000|2021-05-12 10:36:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|14238
1620815770000|2021-05-12 10:36:10|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|3404
1620815780000|2021-05-12 10:36:20|278.7||278.7||278.7||278.7||0
1620815790000|2021-05-12 10:36:30|278.6||278.6||278.7||278.6||0
1620815800000|2021-05-12 10:36:40|278.7||278.6||278.7||278.6||0
1620815830000|2021-05-12 10:37:10|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|4434
1620815840000|2021-05-12 10:37:20|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|11811
1620815860000|2021-05-12 10:37:40||278.5||278.6||278.6||278.5|0
1620815890000|2021-05-12 10:38:10|||||||||10000
1620816070000|2021-05-12 10:41:10|||||||||1
1620816220000|2021-05-12 10:43:40|||||||||1460
1620816230000|2021-05-12 10:43:50|||||||||138
1620816250000|2021-05-12 10:44:10|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|24135
1620816260000|2021-05-12 10:44:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|14195
1620816270000|2021-05-12 10:44:30|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|10328
1620816290000|2021-05-12 10:44:50|278.6|278.5|278.6|278.4|278.7|278.5|278.6|278.4|1183
1620816300000|2021-05-12 10:45:00|278.5||278.5||278.5||278.5||0
1620816310000|2021-05-12 10:45:10|278.6|278.5|278.5|278.4|278.6|278.5|278.5|278.4|2466
1620816330000|2021-05-12 10:45:30|278.4|278.3|278.5|278.3|278.5|278.3|278.4|278.3|6041
1620816340000|2021-05-12 10:45:40||278.4||278.4||278.4||278.4|0
1620816350000|2021-05-12 10:45:50|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.2|1209
1620816380000|2021-05-12 10:46:20|278.3|278.2|278.4|278.2|278.4|278.2|278.3|278.1|23600
1620816410000|2021-05-12 10:46:50|278.3|278.3|278.2|278.1|278.3|278.3|278.2|278.1|15629
1620816430000|2021-05-12 10:47:10|278.3|278|278.2|278.1|278.3|278.2|278.2|278|3625
1620816440000|2021-05-12 10:47:20||278||278||278||278|0
1620816450000|2021-05-12 10:47:30|278.1||278.1||278.1||278.1||5119
1620816470000|2021-05-12 10:47:50|278.2|278.1|278.2|278|278.2|278.1|278.2|278|1259
1620816480000|2021-05-12 10:48:00||278.1||278||278.1||278|0
1620816530000|2021-05-12 10:48:50|278.1||278.1||278.1||278.1||0
1620816560000|2021-05-12 10:49:20|278.2||278.1||278.2||278.1||4490
1620816620000|2021-05-12 10:50:20|278|277.9|278.1|278|278.1|278|278|277.9|2718
1620816640000|2021-05-12 10:50:40|278|277.9|278|277.8|278|277.9|277.9|277.8|0
1620816680000|2021-05-12 10:51:20|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|0
1620816690000|2021-05-12 10:51:30||277.8||277.8||277.8||277.7|0
1620816700000|2021-05-12 10:51:40|277.8|277.7|277.8|277.6|277.8|277.7|277.8|277.6|20
1620816730000|2021-05-12 10:52:10||277.7||277.7||277.7||277.7|0
1620816740000|2021-05-12 10:52:20||277.6||277.6||277.6||277.6|0
1620816770000|2021-05-12 10:52:50|277.7|277.7|277.7|277.5|277.7|277.7|277.7|277.5|152
1620816840000|2021-05-12 10:54:00||277.6||277.6||277.6||277.6|0
1620816850000|2021-05-12 10:54:10|277.8|277.7|277.8|277.6|277.8|277.7|277.8|277.6|2525
1620816860000|2021-05-12 10:54:20||277.7||277.7||277.7||277.7|0
1620816880000|2021-05-12 10:54:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|3979
1620816900000|2021-05-12 10:55:00|||||||||10000
1620816920000|2021-05-12 10:55:20|277.8|277.7|277.9|277.8|278|277.9|277.8|277.7|22607
1620816940000|2021-05-12 10:55:40|278|277.9|278|277.9|278|277.9|278|277.9|443
1620816950000|2021-05-12 10:55:50|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1620816970000|2021-05-12 10:56:10|278|277.9|278|277.9|278|277.9|278|277.9|1241
1620816980000|2021-05-12 10:56:20|278.1|278|278.1|278|278.1|278|278.1|278|1717
1620816990000|2021-05-12 10:56:30||277.9||278||278||277.9|0
1620817000000|2021-05-12 10:56:40|278|277.9|278|277.8|278|277.9|278|277.8|3293
1620817010000|2021-05-12 10:56:50||277.9||277.8||277.9||277.8|0
1620817020000|2021-05-12 10:57:00||277.9||277.9||277.9||277.9|0
1620817030000|2021-05-12 10:57:10|277.9|277.8|278|277.8|278|277.8|277.9|277.8|6000
1620817050000|2021-05-12 10:57:30|277.9|277.7|277.9|277.7|277.9|277.7|277.8|277.7|1260
1620817130000|2021-05-12 10:58:50|278|277.8|278|277.8|278|277.8|278|277.8|13108
1620817140000|2021-05-12 10:59:00|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|0
1620817150000|2021-05-12 10:59:10|277.8|277.8|277.9|277.7|277.9|277.8|277.8|277.7|40
1620817170000|2021-05-12 10:59:30||277.8||277.7||277.8||277.7|0
1620817180000|2021-05-12 10:59:40||277.8||277.8||277.8||277.8|0
1620817190000|2021-05-12 10:59:50|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|3308
1620817220000|2021-05-12 11:00:20|277.8||277.8||277.8||277.8||0
1620817260000|2021-05-12 11:01:00|||||||||1562
1620817290000|2021-05-12 11:01:30|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|639
1620817300000|2021-05-12 11:01:40||277.7||277.8||277.8||277.7|0
1620817370000|2021-05-12 11:02:50|278|277.9|278|277.8|278|277.9|278|277.8|1798
1620817430000|2021-05-12 11:03:50||277.9||277.9||277.9||277.9|0
1620817480000|2021-05-12 11:04:40|278.1|278|278.1|278|278.1|278|278.1|278|13701
1620817500000|2021-05-12 11:05:00|278|277.9|278.1|277.9|278.1|277.9|278|277.9|4737
1620817520000|2021-05-12 11:05:20|278||278||278||278||0
1620817530000|2021-05-12 11:05:30|278.1|278|278.1|278|278.1|278|278.1|278|546
1620817540000|2021-05-12 11:05:40|||||||||1079
1620817570000|2021-05-12 11:06:10|278|277.9|278|277.9|278.1|277.9|278|277.9|184
1620817610000|2021-05-12 11:06:50||277.8||277.8||277.8||277.8|0
1620817620000|2021-05-12 11:07:00||277.9||277.9||277.9||277.9|0
1620817650000|2021-05-12 11:07:30||277.8||277.9||277.9||277.8|0
1620817690000|2021-05-12 11:08:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|1260
1620817720000|2021-05-12 11:08:40|278|277.9|278|277.8|278|277.9|278|277.8|4609
1620817730000|2021-05-12 11:08:50||277.9||277.9||277.9||277.9|0
1620817750000|2021-05-12 11:09:10||277.8||277.8||277.8||277.8|1747
1620817770000|2021-05-12 11:09:30||277.9||277.8||277.9||277.8|10000
1620817780000|2021-05-12 11:09:40||277.9||277.9||277.9||277.9|0
1620817790000|2021-05-12 11:09:50|||||||||1047
1620817810000|2021-05-12 11:10:10||277.8||277.8||277.8||277.8|636
1620817830000|2021-05-12 11:10:30||277.9||277.9||277.9||277.9|0
1620817900000|2021-05-12 11:11:40|278.1||278||278.1||278||0
1620818070000|2021-05-12 11:14:30|277.9|277.8|278|277.9|278|277.9|277.9|277.8|8196
1620818080000|2021-05-12 11:14:40|278.1||278.1||278.1||278.1||1536
1620818090000|2021-05-12 11:14:50|278||278||278||278||0
1620818110000|2021-05-12 11:15:10|278.1|278|278.1|278|278.1|278|278.1|278|85
1620818130000|2021-05-12 11:15:30|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|0
1620818140000|2021-05-12 11:15:40|278.1|278|278.2|278|278.2|278|278.1|278|3090
1620818160000|2021-05-12 11:16:00|278.1||278.1||278.1||278.1||0
1620818170000|2021-05-12 11:16:10|278|277.9|278.1|277.9|278.1|277.9|278|277.9|444
1620818220000|2021-05-12 11:17:00|278|277.8|278|277.9|278|277.9|278|277.8|5899
1620818230000|2021-05-12 11:17:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1620818270000|2021-05-12 11:17:50|278|277.9|278|277.8|278|277.9|278|277.8|747
1620818280000|2021-05-12 11:18:00|277.9||278||278||277.9||0
1620818310000|2021-05-12 11:18:30||277.9||277.9||277.9||277.9|0
1620818320000|2021-05-12 11:18:40||277.8||277.8||277.8||277.8|0
1620818330000|2021-05-12 11:18:50||277.9||277.9||277.9||277.8|0
1620818340000|2021-05-12 11:19:00|277.9|277.8|278|277.8|278|277.8|277.9|277.8|3149
1620818440000|2021-05-12 11:20:40||277.9||277.9||277.9||277.9|0
1620818450000|2021-05-12 11:20:50|278.1|278|278.1|278|278.1|278|278.1|278|7050
1620818480000|2021-05-12 11:21:20|278|277.9|278|277.9|278.1|278|278|277.9|11854
1620818490000|2021-05-12 11:21:30||277.8||277.8||277.8||277.8|5000
1620818500000|2021-05-12 11:21:40|277.9|277.9|278|277.9|278|277.9|277.9|277.9|10000
1620818510000|2021-05-12 11:21:50||277.8||277.9||277.9||277.8|0
1620818630000|2021-05-12 11:23:50|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|2970
1620818640000|2021-05-12 11:24:00|278||278||278||278||0
1620818660000|2021-05-12 11:24:20||277.9||277.8||277.9||277.8|0
1620818710000|2021-05-12 11:25:10||277.9||277.9||277.9||277.9|0
1620818720000|2021-05-12 11:25:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|1
1620818750000|2021-05-12 11:25:50|278||278||278||278||0
1620818760000|2021-05-12 11:26:00||277.9||277.9||277.9||277.9|0
1620818820000|2021-05-12 11:27:00|278.1|278|278.1|278|278.1|278|278.1|278|2611
1620819050000|2021-05-12 11:30:50|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|5012
1620819070000|2021-05-12 11:31:10|278.1|278|278.2|278|278.2|278|278.1|278|3965
1620819080000|2021-05-12 11:31:20|278.1||278.2||278.2||278.1||0
1620819090000|2021-05-12 11:31:30|278.1||278.1||278.1||278.1||0
1620819120000|2021-05-12 11:32:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|687
1620819140000|2021-05-12 11:32:20|278.1|278|278.1|277.9|278.1|278|278|277.9|15064
1620819160000|2021-05-12 11:32:40|278||278||278||278||0
1620819220000|2021-05-12 11:33:40|278.1|278|278.1|278|278.1|278|278.1|278|3851
1620819230000|2021-05-12 11:33:50|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|7613
1620819240000|2021-05-12 11:34:00|278.1|278|278|277.9|278.1|278|278|277.9|20709
1620819250000|2021-05-12 11:34:10|278.1||278.1||278.1||278.1||0
1620819270000|2021-05-12 11:34:30|278||278||278||278||0
1620819380000|2021-05-12 11:36:20|||||||||5
1620819440000|2021-05-12 11:37:20|||||||||6
1620819470000|2021-05-12 11:37:50|||||||||4
1620819510000|2021-05-12 11:38:30|||||||||5
1620819550000|2021-05-12 11:39:10|||||||||4
1620819600000|2021-05-12 11:40:00|||||||||6
1620819660000|2021-05-12 11:41:00|||||||||5
1620819730000|2021-05-12 11:42:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|12073
1620819740000|2021-05-12 11:42:20|278|277.9|278|277.9|278|277.9|278|277.9|9239
1620819830000|2021-05-12 11:43:50|||||||||10000
1620819840000|2021-05-12 11:44:00|||||||||5
1620820000000|2021-05-12 11:46:40|278.1|278|278.1|278|278.1|278|278.1|278|9301
1620820010000|2021-05-12 11:46:50||277.9||278||278||277.9|0
1620820020000|2021-05-12 11:47:00|278|277.9|278|277.9|278|277.9|278|277.9|775
1620820150000|2021-05-12 11:49:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|4857
1620820200000|2021-05-12 11:50:00|278|277.9|278|277.8|278|277.9|278|277.8|6963
1620820210000|2021-05-12 11:50:10|277.9||277.9||278||277.9||0
1620820740000|2021-05-12 11:59:00|||||||||9
1620820760000|2021-05-12 11:59:20|||||||||500
1620821120000|2021-05-12 12:05:20|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|35280
1620821130000|2021-05-12 12:05:30|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|15069
1620821160000|2021-05-12 12:06:00||277.5||277.5||277.5||277.5|15931
1620821180000|2021-05-12 12:06:20|277.6||277.6||277.6||277.6||0
1620821190000|2021-05-12 12:06:30|277.7|277.6|277.7|277.5|277.7|277.6|277.7|277.5|15000
1620821200000|2021-05-12 12:06:40|277.6||277.6||277.6||277.6||0
1620821210000|2021-05-12 12:06:50|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|10000
1620821220000|2021-05-12 12:07:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|4421
1620821280000|2021-05-12 12:08:00|||||||||1072
1620821330000|2021-05-12 12:08:50|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.4|16610
1620821400000|2021-05-12 12:10:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|23104
1620821430000|2021-05-12 12:10:30|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|7120
1620821620000|2021-05-12 12:13:40|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|23226
1620821630000|2021-05-12 12:13:50|277.7||277.6||277.7||277.6||478
1620821640000|2021-05-12 12:14:00|277.7|277.6|277.7|277.6|277.7|277.6|277.6|277.5|1214
1620821650000|2021-05-12 12:14:10|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|14183
1620821670000|2021-05-12 12:14:30||277.5||277.6||277.6||277.5|11399
1620821680000|2021-05-12 12:14:40|277.8||277.7||277.8||277.7||0
1620821940000|2021-05-12 12:19:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1620822020000|2021-05-12 12:20:20|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|8121
1620822080000|2021-05-12 12:21:20|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|5681
1620822090000|2021-05-12 12:21:30|277.8|277.6|277.7|277.6|277.8|277.6|277.7|277.6|10322
1620822110000|2021-05-12 12:21:50|||||||||10670
1620822160000|2021-05-12 12:22:40|277.8|277.7|277.8|277.7|277.8|277.7|277.7|277.6|2230
1620822170000|2021-05-12 12:22:50||277.6||277.6||277.6||277.6|0
1620822200000|2021-05-12 12:23:20|277.7||277.7||277.7||277.7||0
1620822270000|2021-05-12 12:24:30|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|5762
1620822330000|2021-05-12 12:25:30|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.5|11773
1620822460000|2021-05-12 12:27:40|||||||||300
1620822540000|2021-05-12 12:29:00||277.5||277.5||277.5||277.5|3801
1620822550000|2021-05-12 12:29:10||277.6||277.6||277.6||277.6|2625
1620822600000|2021-05-12 12:30:00|277.6|277.5|277.4|277.2|277.6|277.5|277.4|277.2|29425
1620822610000|2021-05-12 12:30:10|277.3|277.1|277.4|277.2|277.4|277.2|277.1|277|31297
1620822620000|2021-05-12 12:30:20|277.5|277.3|277.3|277.1|277.6|277.4|277.2|277.1|24074
1620822630000|2021-05-12 12:30:30|277.2|277|277.2|277|277.3|277.1|277.1|277|2637
1620822640000|2021-05-12 12:30:40|277.1|277.1|276.7|276.6|277.2|277.1|276.7|276.5|54296
1620822650000|2021-05-12 12:30:50|276.8|276.5|276.9|276.7|277|276.8|276.7|276.5|4333
1620822660000|2021-05-12 12:31:00|276.8|276.6|276.9|276.7|276.9|276.7|276.7|276.5|24002
1620822670000|2021-05-12 12:31:10|276.8|276.8|276.9|276.6|276.9|276.8|276.8|276.6|4513
1620822680000|2021-05-12 12:31:20|276.8|276.7|276.8|276.6|276.8|276.7|276.8|276.6|0
1620822690000|2021-05-12 12:31:30|276.9|276.8|277|276.8|277|276.9|276.9|276.8|6109
1620822700000|2021-05-12 12:31:40||276.9||276.9||276.9||276.8|1377
1620822710000|2021-05-12 12:31:50|276.9|276.8|277|276.7|277|276.8|276.7|276.6|62121
1620822720000|2021-05-12 12:32:00|276.9|276.8|277|276.9|277|276.9|276.9|276.8|0
1620822730000|2021-05-12 12:32:10|276.9|276.8|277|276.8|277|276.8|276.9|276.7|5008
1620822750000|2021-05-12 12:32:30||276.9||276.9||276.9||276.9|0
1620822760000|2021-05-12 12:32:40|277.1|277|277.1|277|277.2|277.1|277.1|277|6483
1620822770000|2021-05-12 12:32:50|277|276.9|277|276.8|277.1|276.9|277|276.8|2426
1620822780000|2021-05-12 12:33:00|276.9|276.9|276.9|276.7|276.9|276.9|276.8|276.7|2653
1620822790000|2021-05-12 12:33:10||276.8||276.8||276.8||276.7|0
1620822800000|2021-05-12 12:33:20|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|1633
1620822810000|2021-05-12 12:33:30|276.7|276.6|276.7|276.5|276.7|276.6|276.7|276.5|14625
1620822830000|2021-05-12 12:33:50|276.6|276.4|276.5|276.4|276.6|276.4|276.4|276.3|37029
1620822840000|2021-05-12 12:34:00|||||||||10270
1620822850000|2021-05-12 12:34:10|276.4|276.3|276.4|276.2|276.4|276.3|276.4|276.2|1697
1620822860000|2021-05-12 12:34:20|276.5|276.3|276.5|276.4|276.5|276.4|276.5|276.3|2752
1620822870000|2021-05-12 12:34:30|276.6|276.3|276.5|276.4|276.6|276.4|276.5|276.3|0
1620822880000|2021-05-12 12:34:40|276.6|276.3|276.6|276.4|276.6|276.5|276.5|276.3|0
1620822900000|2021-05-12 12:35:00|276.7|276.5|276.7|276.6|276.7|276.6|276.7|276.5|0
1620822920000|2021-05-12 12:35:20|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.6|0
1620822930000|2021-05-12 12:35:30|276.9||276.9||276.9||276.9||0
1620822940000|2021-05-12 12:35:40|276.8|276.6|276.8|276.7|276.8|276.7|276.8|276.6|0
1620822950000|2021-05-12 12:35:50|276.9||276.8||276.9||276.8||0
1620822960000|2021-05-12 12:36:00|||||||||1300
1620822970000|2021-05-12 12:36:10|276.9|276.8|276.9|276.7|276.9|276.8|276.8|276.7|84
1620822980000|2021-05-12 12:36:20|277|276.8|276.9|276.8|277|276.8|276.9|276.8|0
1620822990000|2021-05-12 12:36:30|277|276.7|277|276.8|277|276.9|276.9|276.7|7346
1620823010000|2021-05-12 12:36:50||276.9||276.8||276.9||276.8|350
1620823030000|2021-05-12 12:37:10|276.9|276.9|277|276.8|277|276.9|276.9|276.8|20150
1620823050000|2021-05-12 12:37:30|276.9||276.9||276.9||276.9||0
1620823060000|2021-05-12 12:37:40|277||277||277||277||5536
1620823070000|2021-05-12 12:37:50||276.9||276.8||276.9||276.8|10000
1620823080000|2021-05-12 12:38:00||276.9||276.9||276.9||276.9|0
1620823120000|2021-05-12 12:38:40|||||||||1500
1620823130000|2021-05-12 12:38:50|277.1|277|277.1|277|277.1|277|277|276.9|17664
1620823140000|2021-05-12 12:39:00|277.2||277.1||277.2||277.1||0
1620823150000|2021-05-12 12:39:10|277|276.9|277|276.9|277|276.9|277|276.9|0
1620823170000|2021-05-12 12:39:30||276.8||276.8||276.8||276.8|0
1620823190000|2021-05-12 12:39:50|276.9||276.9||276.9||276.9||0
1620823230000|2021-05-12 12:40:30|||||||||1500
1620823250000|2021-05-12 12:40:50|||||||||3156
1620823260000|2021-05-12 12:41:00|277|276.9|277.1|277|277.1|277|277|276.9|20630
1620823270000|2021-05-12 12:41:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|255
1620823310000|2021-05-12 12:41:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|467
1620823330000|2021-05-12 12:42:10|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|1328
1620823380000|2021-05-12 12:43:00|277.2|277.1|277.2|277.1|277.2|277.2|277.2|277.1|4517
1620823390000|2021-05-12 12:43:10|277.1|277|277.1|277|277.1|277|277.1|277|3164
1620823410000|2021-05-12 12:43:30|277.2|277.1|277.2|277.1|277.2|277.1|277.1|277|1373
1620823440000|2021-05-12 12:44:00|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|3706
1620823480000|2021-05-12 12:44:40|277.3|277.2|277.5|277.3|277.5|277.3|277.2|277.2|2437
1620823500000|2021-05-12 12:45:00|277.4||277.4||277.5||277.4||0
1620823510000|2021-05-12 12:45:10|277.5||277.5||277.5||277.5||0
1620823530000|2021-05-12 12:45:30|277.4||277.5||277.5||277.4||0
1620823540000|2021-05-12 12:45:40|277.4||277.4||277.4||277.4||0
1620823560000|2021-05-12 12:46:00|277.5||277.5||277.5||277.5||0
1620823610000|2021-05-12 12:46:50|277.4||277.4||277.4||277.4||0
1620823650000|2021-05-12 12:47:30|||||||||6
1620823680000|2021-05-12 12:48:00|||||||||4
1620823690000|2021-05-12 12:48:10|277.3|277.2|277.3|277.2|277.4|277.2|277.3|277.2|2453
1620823730000|2021-05-12 12:48:50|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|4677
1620823740000|2021-05-12 12:49:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|1663
1620823760000|2021-05-12 12:49:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|675
1620823810000|2021-05-12 12:50:10|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|1263
1620823820000|2021-05-12 12:50:20||277.2||277.2||277.2||277.1|4868
1620823880000|2021-05-12 12:51:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|6652
1620823910000|2021-05-12 12:51:50|277.3|277.2|277.4|277.2|277.4|277.2|277.3|277.2|5972
1620823930000|2021-05-12 12:52:10|277.3|277.1|277.2|277.1|277.3|277.1|277.2|277.1|1194
1620823990000|2021-05-12 12:53:10|277.1|277|277.1|277|277.2|277|277.1|277|2245
1620824000000|2021-05-12 12:53:20|277.2|277.1|277.2|277|277.2|277.1|277.1|277|10721
1620824010000|2021-05-12 12:53:30||277.1||277.1||277.1||277|0
1620824040000|2021-05-12 12:54:00|||||||||3450
1620824100000|2021-05-12 12:55:00|||||||||5671
1620824130000|2021-05-12 12:55:30|277.1|277|277.1|277|277.1|277|277.1|277|4
1620824220000|2021-05-12 12:57:00|277|276.9|277|276.9|277.1|276.9|277|276.8|28384
1620824240000|2021-05-12 12:57:20|277.1|277|277.1|276.9|277.1|277|277|276.9|15474
1620824260000|2021-05-12 12:57:40||277||276.9||277||276.9|0
1620824280000|2021-05-12 12:58:00||277||277||277||277|0
1620824300000|2021-05-12 12:58:20|||||||||263
1620824320000|2021-05-12 12:58:40|277.2|276.9|277.2|277|277.2|277|277.2|276.9|5065
1620824330000|2021-05-12 12:58:50|277.1||277.1||277.1||277.1||0
1620824340000|2021-05-12 12:59:00||276.9||276.9||276.9||276.9|15
1620824350000|2021-05-12 12:59:10|277||277||277.1||277||0
1620824400000|2021-05-12 13:00:00|277.1|277|277.1|277|277.1|277|277.1|277|18928
1620824410000|2021-05-12 13:00:10|||||||||10000
1620824420000|2021-05-12 13:00:20|277|276.9|277|276.9|277|276.9|277|276.9|8927
1620824460000|2021-05-12 13:01:00|276.9|276.8|277|276.8|277|276.9|276.9|276.8|4549
1620824480000|2021-05-12 13:01:20||276.9||276.9||276.9||276.9|0
1620824520000|2021-05-12 13:02:00||276.8||276.8||276.8||276.8|0
1620824530000|2021-05-12 13:02:10||276.9||276.9||276.9||276.9|0
1620824550000|2021-05-12 13:02:30||276.8||276.8||276.8||276.8|0
1620824580000|2021-05-12 13:03:00||276.9||276.9||276.9||276.9|0
1620824600000|2021-05-12 13:03:20|277.1|277|277.1|276.9|277.1|277|277.1|276.9|4756
1620824700000|2021-05-12 13:05:00||277||277||277||277|0
1620824710000|2021-05-12 13:05:10|277.2||277.2||277.2||277.2||931
1620824740000|2021-05-12 13:05:40||277.1||277||277.1||277|0
1620824750000|2021-05-12 13:05:50||277.1||277.1||277.1||277.1|0
1620824770000|2021-05-12 13:06:10|||||||||8106
1620824790000|2021-05-12 13:06:30|277.1|277|277.1|277|277.1|277|277.1|277|1020
1620824810000|2021-05-12 13:06:50|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|2734
1620824820000|2021-05-12 13:07:00|277.3||277.3||277.3||277.3||0
1620824830000|2021-05-12 13:07:10|277.2||277.2||277.2||277.2||0
1620824840000|2021-05-12 13:07:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|4210
1620824850000|2021-05-12 13:07:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|1583
1620824880000|2021-05-12 13:08:00|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|1263
1620824890000|2021-05-12 13:08:10|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.4|5486
1620824900000|2021-05-12 13:08:20|277.7|277.6|277.9|277.8|277.9|277.8|277.7|277.6|45411
1620824920000|2021-05-12 13:08:40|278|277.7|278|277.9|278|277.9|278|277.7|19099
1620824930000|2021-05-12 13:08:50|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|4890
1620824940000|2021-05-12 13:09:00|278|277.9|278|277.8|278|277.9|278|277.8|6236
1620824950000|2021-05-12 13:09:10||277.9||277.8||277.9||277.8|6388
1620824960000|2021-05-12 13:09:20||277.9||277.9||277.9||277.8|20000
1620824970000|2021-05-12 13:09:30|||||||||2310
1620824980000|2021-05-12 13:09:40|278.1|278|278.1|278|278.1|278|278.1|278|2807
1620824990000|2021-05-12 13:09:50|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|6664
1620825010000|2021-05-12 13:10:10|278.1|278|278.1|278|278.1|278.1|278.1|278|5116
1620825020000|2021-05-12 13:10:20||277.9||277.9||277.9||277.9|0
1620825030000|2021-05-12 13:10:30|278.2|278|278.2|278|278.2|278|278.2|278|10000
1620825040000|2021-05-12 13:10:40|278.1||278.2||278.2||278.1||0
1620825080000|2021-05-12 13:11:20|278.1|277.9|278.1|277.9|278.1|277.9|278.1|277.9|2971
1620825120000|2021-05-12 13:12:00|||||||||800
1620825140000|2021-05-12 13:12:20|278|277.8|277.8|277.7|278|277.8|277.8|277.7|14864
1620825160000|2021-05-12 13:12:40||277.6||277.6||277.6||277.6|0
1620825180000|2021-05-12 13:13:00|277.7|277.7|277.8|277.7|277.8|277.7|277.7|277.7|8147
1620825210000|2021-05-12 13:13:30|277.9|277.8|277.8|277.7|277.9|277.8|277.8|277.7|16552
1620825260000|2021-05-12 13:14:20|||||||||1218
1620825310000|2021-05-12 13:15:10|277.9|277.8|277.8|277.7|277.9|277.8|277.8|277.7|18202
1620825330000|2021-05-12 13:15:30|277.7|277.6|277.7|277.6|277.8|277.6|277.7|277.6|2001
1620825340000|2021-05-12 13:15:40|277.8|277.7|277.8|277.6|277.8|277.7|277.8|277.6|4779
1620825360000|2021-05-12 13:16:00|277.7|277.5|277.8|277.7|277.8|277.7|277.6|277.5|21809
1620825370000|2021-05-12 13:16:10|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|6552
1620825400000|2021-05-12 13:16:40||277.8||277.7||277.8||277.7|10000
1620825440000|2021-05-12 13:17:20|277.8||277.8||277.8||277.8||40
1620825450000|2021-05-12 13:17:30|||||||||438
1620825470000|2021-05-12 13:17:50|||||||||1081
1620825480000|2021-05-12 13:18:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.7|3260
1620825490000|2021-05-12 13:18:10||277.7||277.7||277.7||277.7|0
1620825510000|2021-05-12 13:18:30|277.8|277.6|277.7|277.6|277.8|277.7|277.7|277.6|11861
1620825550000|2021-05-12 13:19:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|1261
1620825560000|2021-05-12 13:19:20|277.7|277.6|277.8|277.6|277.8|277.6|277.7|277.6|264
1620825580000|2021-05-12 13:19:40|277.7|277.5|277.6|277.5|277.7|277.6|277.6|277.5|1000
1620825630000|2021-05-12 13:20:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1620825670000|2021-05-12 13:21:10||277.3||277.3||277.3||277.3|0
1620825690000|2021-05-12 13:21:30|277.4||277.4||277.4||277.4||0
1620825710000|2021-05-12 13:21:50||277.2||277.2||277.3||277.2|0
1620825730000|2021-05-12 13:22:10|277.3||277.3||277.3||277.3||0
1620825750000|2021-05-12 13:22:30|||||||||1075
1620825780000|2021-05-12 13:23:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|2753
1620825810000|2021-05-12 13:23:30||277.2||277.2||277.2||277.2|2943
1620825820000|2021-05-12 13:23:40||277.3||277.3||277.3||277.3|10000
1620825830000|2021-05-12 13:23:50||277.2||277.3||277.3||277.2|0
1620825840000|2021-05-12 13:24:00|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|39
1620825860000|2021-05-12 13:24:20|277.2||277.2||277.2||277.2||0
1620825870000|2021-05-12 13:24:30|277.3|277.2|277.3|277.1|277.3|277.2|277.2|277.1|7114
1620825900000|2021-05-12 13:25:00|277.2||277.2||277.2||277.2||0
1620825920000|2021-05-12 13:25:20|277.3||277.3||277.3||277.3||0
1620825960000|2021-05-12 13:26:00|277.2||277.2||277.2||277.2||0
1620825970000|2021-05-12 13:26:10|277.1|277|277.1|277|277.2|277|277.1|277|3610
1620826010000|2021-05-12 13:26:50|277.2|277.1|277.1|277|277.2|277.1|277.1|277|9525
1620826020000|2021-05-12 13:27:00||276.9||276.9||277||276.9|5693
1620826040000|2021-05-12 13:27:20|277.2|277|277.1|277|277.2|277|277.1|277|6033
1620826050000|2021-05-12 13:27:30|277.2||277.2||277.2||277.2||0
1620826060000|2021-05-12 13:27:40||277.1||277||277.1||277|0
1620826080000|2021-05-12 13:28:00|277.1||277.1||277.1||277.1||0
1620826090000|2021-05-12 13:28:10||276.9||276.9||276.9||276.9|0
1620826100000|2021-05-12 13:28:20||277||276.9||277||276.9|0
1620826110000|2021-05-12 13:28:30||277||277||277||277|0
1620826260000|2021-05-12 13:31:00|277.2|277.1|277.2|277.1|277.2|277.1|277.1|277|10538
1620826280000|2021-05-12 13:31:20|||||||||500
1620826320000|2021-05-12 13:32:00|||||||||10000
1620826340000|2021-05-12 13:32:20|||||||||1156
1620826380000|2021-05-12 13:33:00|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|6851
1620826400000|2021-05-12 13:33:20||277.2||277.2||277.2||277.2|0
1620826420000|2021-05-12 13:33:40|||||||||3403
1620826430000|2021-05-12 13:33:50|||||||||6
1620826450000|2021-05-12 13:34:10|277.6|277.3|277.7|277.6|277.7|277.6|277.6|277.3|82709
1620826460000|2021-05-12 13:34:20|277.6|277.5|277.6|277.5|277.7|277.5|277.6|277.5|0
1620826470000|2021-05-12 13:34:30|||||||||4
1620826500000|2021-05-12 13:35:00|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|13580
1620826510000|2021-05-12 13:35:10|277.7|277.6|277.9|277.7|277.9|277.7|277.7|277.6|6968
1620826520000|2021-05-12 13:35:20|277.8|277.6|277.8|277.7|277.8|277.7|277.8|277.6|431
1620826530000|2021-05-12 13:35:30||277.6||277.6||277.6||277.6|0
1620826540000|2021-05-12 13:35:40|277.9|277.8|277.8|277.7|277.9|277.8|277.8|277.7|30000
1620826560000|2021-05-12 13:36:00||277.6||277.6||277.6||277.6|0
1620826580000|2021-05-12 13:36:20|277.9|277.7|277.9|277.8|277.9|277.8|277.8|277.7|17463
1620826590000|2021-05-12 13:36:30|278|277.9|278|277.9|278|277.9|278|277.9|1133
1620826600000|2021-05-12 13:36:40|278.1|278|278.2|278|278.2|278.1|278.1|278|31026
1620826620000|2021-05-12 13:37:00|278.1|277.9|278.1|277.9|278.1|277.9|278.1|277.9|5261
1620826630000|2021-05-12 13:37:10||278||278||278||278|5
1620826640000|2021-05-12 13:37:20|278.2|278.1|278.2|278.1|278.3|278.1|278.2|278.1|1517
1620826650000|2021-05-12 13:37:30|278.3|278|278.3|278.1|278.3|278.2|278.2|278|16756
1620826670000|2021-05-12 13:37:50|278.2||278.3||278.3||278.2||0
1620826680000|2021-05-12 13:38:00|278.2|278.2|278.3|278.2|278.3|278.2|278.2|278.1|2005
1620826690000|2021-05-12 13:38:10|||||||||150
1620826730000|2021-05-12 13:38:50|278.4||278.3||278.4||278.3||20000
1620826740000|2021-05-12 13:39:00|278.2|278.1|278.3|278.1|278.3|278.1|278.1|278|15949
1620826750000|2021-05-12 13:39:10|278.2|278.2|278.2|278.1|278.3|278.2|278.2|278|11822
1620826810000|2021-05-12 13:40:10|278.1|278|278.1|278|278.1|278|278.1|278|2137
1620826820000|2021-05-12 13:40:20|278.2||278.2||278.2||278.2||1479
1620826830000|2021-05-12 13:40:30|278.1||278.1||278.1||278.1||0
1620826860000|2021-05-12 13:41:00|||||||||2964
1620826880000|2021-05-12 13:41:20|278|277.9|278.1|277.9|278.1|278|278|277.9|12185
1620826900000|2021-05-12 13:41:40||278||278||278||278|0
1620826910000|2021-05-12 13:41:50|278|277.9|278.1|278|278.1|278|278|277.9|1872
1620826920000|2021-05-12 13:42:00|278|277.9|278|277.9|278|277.9|278|277.9|464
1620826930000|2021-05-12 13:42:10|277.9|277.8|278|277.8|278|277.9|277.8|277.7|49605
1620826940000|2021-05-12 13:42:20|277.9||277.9||277.9||277.9||0
1620826950000|2021-05-12 13:42:30|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|2390
1620826970000|2021-05-12 13:42:50|277.8||277.8||277.8||277.8||0
1620826980000|2021-05-12 13:43:00|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|1260
1620826990000|2021-05-12 13:43:10|277.8||277.9||277.9||277.8||0
1620827020000|2021-05-12 13:43:40|277.8||277.8||277.8||277.8||0
1620827040000|2021-05-12 13:44:00|||||||||11
1620827050000|2021-05-12 13:44:10|||||||||168
1620827080000|2021-05-12 13:44:40|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|15475
1620827090000|2021-05-12 13:44:50||277.8||277.7||277.8||277.7|2575
1620827100000|2021-05-12 13:45:00||277.8||277.8||277.8||277.8|0
1620827130000|2021-05-12 13:45:30|278|277.9|278|277.9|278|277.9|278|277.9|20023
1620827150000|2021-05-12 13:45:50|278.1||278||278.1||278||10000
1620827180000|2021-05-12 13:46:20|278.1|278|278.2|278.1|278.2|278.1|278|277.9|13284
1620827190000|2021-05-12 13:46:30|||||||||35
1620827210000|2021-05-12 13:46:50|278.1|278|278.2|278|278.2|278|278.1|278|3802
1620827220000|2021-05-12 13:47:00|278.1||278.1||278.1||278.1||0
1620827230000|2021-05-12 13:47:10|278.2||278.2||278.2||278.2||0
1620827240000|2021-05-12 13:47:20|278.1||278.1||278.1||278.1||0
1620827250000|2021-05-12 13:47:30|278|277.9|278|277.9|278|277.9|278|277.9|7126
1620827260000|2021-05-12 13:47:40||277.8||277.8||277.8||277.8|0
1620827280000|2021-05-12 13:48:00|277.9||277.9||277.9||277.9||0
1620827290000|2021-05-12 13:48:10|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|0
1620827300000|2021-05-12 13:48:20||277.8||277.8||277.8||277.8|0
1620827310000|2021-05-12 13:48:30||277.7||277.8||277.8||277.7|1377
1620827320000|2021-05-12 13:48:40|||||||||3906
1620827330000|2021-05-12 13:48:50|278|277.9|278|277.8|278|277.9|278|277.8|129
1620827350000|2021-05-12 13:49:10|277.9|277.7|277.9|277.8|277.9|277.8|277.9|277.7|10000
1620827370000|2021-05-12 13:49:30|278|277.9|278|277.8|278|277.9|278|277.8|739
1620827380000|2021-05-12 13:49:40|277.9||278||278||277.9||1480
1620827390000|2021-05-12 13:49:50||277.9||277.9||277.9||277.9|0
1620827410000|2021-05-12 13:50:10|277.9|277.8|278|277.8|278|277.9|277.9|277.8|2033
1620827420000|2021-05-12 13:50:20|277.9||278||278||277.9||0
1620827440000|2021-05-12 13:50:40|277.9|277.9|278|277.8|278|277.9|277.9|277.8|3776
1620827450000|2021-05-12 13:50:50|277.9||277.9||277.9||277.9||0
1620827460000|2021-05-12 13:51:00|||||||||4528
1620827470000|2021-05-12 13:51:10||277.7||277.7||277.7||277.7|0
1620827480000|2021-05-12 13:51:20|277.8||277.8||277.8||277.8||0
1620827490000|2021-05-12 13:51:30|277.9|277.8|277.8|277.7|277.9|277.8|277.8|277.7|6090
1620827500000|2021-05-12 13:51:40|||||||||242
1620827520000|2021-05-12 13:52:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|1241
1620827540000|2021-05-12 13:52:20||277.7||277.7||277.7||277.7|0
1620827550000|2021-05-12 13:52:30||277.8||277.7||277.8||277.7|0
1620827570000|2021-05-12 13:52:50|277.8||277.8||277.8||277.8||0
1620827610000|2021-05-12 13:53:30|||||||||1800
1620827620000|2021-05-12 13:53:40|277.9|277.8|278|277.8|278|277.9|277.9|277.8|1920
1620827630000|2021-05-12 13:53:50|277.9|277.9|277.9|277.8|277.9|277.9|277.9|277.8|109
1620827640000|2021-05-12 13:54:00|278||277.9||278||277.9||0
1620827660000|2021-05-12 13:54:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1620827690000|2021-05-12 13:54:50|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|105
1620827720000|2021-05-12 13:55:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|985
1620827730000|2021-05-12 13:55:30|277.7|277.6|277.7|277.6|277.8|277.7|277.7|277.6|10563
1620827780000|2021-05-12 13:56:20|277.8|277.7|277.8|277.6|277.8|277.7|277.7|277.6|4390
1620827790000|2021-05-12 13:56:30|277.7|277.7|277.7|277.6|277.7|277.7|277.7|277.6|3006
1620827800000|2021-05-12 13:56:40|277.6|277.5|277.6|277.5|277.7|277.6|277.6|277.5|452
1620827810000|2021-05-12 13:56:50|277.7|277.6|277.7|277.5|277.7|277.6|277.7|277.5|12555
1620827820000|2021-05-12 13:57:00|277.6||277.6||277.6||277.6||0
1620827830000|2021-05-12 13:57:10|277.7||277.7||277.7||277.7||0
1620827840000|2021-05-12 13:57:20|277.6||277.6||277.6||277.6||0
1620827990000|2021-05-12 13:59:50|||||||||5492
1620828010000|2021-05-12 14:00:10|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|22732
1620828020000|2021-05-12 14:00:20||277.5||277.5||277.5||277.5|0
1620828030000|2021-05-12 14:00:30|277.6||277.6||277.6||277.6||0
1620828060000|2021-05-12 14:01:00||277.4||277.5||277.5||277.4|64998
1620828070000|2021-05-12 14:01:10|277.7|277.6|277.7|277.5|277.7|277.6|277.7|277.5|5711
1620828100000|2021-05-12 14:01:40|277.8|277.6|277.8|277.7|277.8|277.7|277.8|277.6|4009
1620828110000|2021-05-12 14:01:50|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|5991
1620828120000|2021-05-12 14:02:00|277.8||277.7||277.8||277.7||0
1620828130000|2021-05-12 14:02:10|277.6|277.5|277.7|277.5|277.7|277.5|277.6|277.5|4076
1620828150000|2021-05-12 14:02:30||277.6||277.6||277.6||277.6|0
1620828200000|2021-05-12 14:03:20||277.5||277.5||277.5||277.5|0
1620828210000|2021-05-12 14:03:30|277.6||277.7||277.7||277.6||0
1620828230000|2021-05-12 14:03:50||277.6||277.6||277.6||277.6|0
1620828250000|2021-05-12 14:04:10|277.8|277.7|277.8|277.7|277.9|277.8|277.7|277.6|1976
1620828260000|2021-05-12 14:04:20|277.7|277.6|277.8|277.6|277.8|277.6|277.7|277.6|1
1620828270000|2021-05-12 14:04:30|277.7||277.7||277.7||277.7||0
1620828310000|2021-05-12 14:05:10|277.8|277.7|277.8|277.6|277.8|277.7|277.7|277.6|4712
1620828330000|2021-05-12 14:05:30||277.7||277.7||277.7||277.7|0
1620828350000|2021-05-12 14:05:50||277.6||277.6||277.6||277.6|265
1620828360000|2021-05-12 14:06:00|277.7||277.7||277.7||277.7||0
1620828370000|2021-05-12 14:06:10|277.8||277.8||277.8||277.8||4905
1620828380000|2021-05-12 14:06:20||277.7||277.6||277.7||277.6|2000
1620828400000|2021-05-12 14:06:40|277.9|277.7|277.9|277.8|277.9|277.8|277.8|277.7|17110
1620828410000|2021-05-12 14:06:50|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|490
1620828440000|2021-05-12 14:07:20|277.8||277.8||277.8||277.8||0
1620828450000|2021-05-12 14:07:30|277.9||277.8||277.9||277.8||16220
1620828460000|2021-05-12 14:07:40|277.9||277.9||277.9||277.9||0
1620828490000|2021-05-12 14:08:10||277.8||277.8||277.8||277.8|0
1620828520000|2021-05-12 14:08:40|278|277.9|278|277.9|278|277.9|278|277.9|1531
1620828530000|2021-05-12 14:08:50|278.1|278|278|277.9|278.1|278|278|277.9|5533
1620828570000|2021-05-12 14:09:30|||||||||3036
1620828590000|2021-05-12 14:09:50|278.1|278|278.1|278|278.1|278|278.1|278|2497
1620828600000|2021-05-12 14:10:00|278.2||278.1||278.2||278.1||0
1620828620000|2021-05-12 14:10:20|278.2|278.1|278.2|278|278.2|278.1|278.1|278|4609
1620828630000|2021-05-12 14:10:30|278.1||278.1||278.1||278.1||0
1620828640000|2021-05-12 14:10:40|278|277.9|278|277.9|278.1|277.9|278|277.9|1172
1620828670000|2021-05-12 14:11:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|7305
1620828690000|2021-05-12 14:11:30|277.8|277.7|277.9|277.7|277.9|277.8|277.8|277.7|10083
1620828700000|2021-05-12 14:11:40|277.8||277.8||277.8||277.8||0
1620828740000|2021-05-12 14:12:20|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|7169
1620828750000|2021-05-12 14:12:30|277.8|277.6|277.7|277.6|277.9|277.6|277.7|277.6|26874
1620828760000|2021-05-12 14:12:40|277.6|277.5|277.6|277.5|277.7|277.5|277.6|277.5|10461
1620828770000|2021-05-12 14:12:50|277.7||277.7||277.7||277.6||0
1620828780000|2021-05-12 14:13:00||277.6||277.6||277.6||277.6|0
1620828790000|2021-05-12 14:13:10|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|32509
1620828840000|2021-05-12 14:14:00|277.8||277.7||277.8||277.7||4657
1620828890000|2021-05-12 14:14:50|277.6|277.5|277.7|277.5|277.7|277.5|277.6|277.5|7976
1620828900000|2021-05-12 14:15:00||277.6||277.6||277.6||277.5|0
1620828910000|2021-05-12 14:15:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|4846
1620828920000|2021-05-12 14:15:20|277.9|277.8|278|277.9|278|277.9|277.9|277.8|23534
1620828930000|2021-05-12 14:15:30||277.8||277.9||277.9||277.8|0
1620828940000|2021-05-12 14:15:40|278.1|278|278.1|278|278.1|278|278.1|278|13307
1620828970000|2021-05-12 14:16:10|278.2||278.2||278.2||278.2||0
1620828980000|2021-05-12 14:16:20||278.1||278||278.1||278|0
1620828990000|2021-05-12 14:16:30|278.1|278.1|278.2|278.1|278.2|278.1|278.1|278|13920
1620829000000|2021-05-12 14:16:40|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|2545
1620829010000|2021-05-12 14:16:50|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.2|10000
1620829060000|2021-05-12 14:17:40|278.3|278.2|278.4|278.3|278.5|278.4|278.3|278.2|22431
1620829070000|2021-05-12 14:17:50||278.2||278.2||278.2||278.2|3114
1620829080000|2021-05-12 14:18:00|278.3||278.3||278.3||278.3||0
1620829100000|2021-05-12 14:18:20|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|4438
1620829120000|2021-05-12 14:18:40|278.3|278.2|278.4|278.3|278.5|278.3|278.3|278.2|14691
1620829170000|2021-05-12 14:19:30|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|1236
1620829190000|2021-05-12 14:19:50|278.6|278.5|278.5|278.4|278.6|278.5|278.5|278.4|30200
1620829230000|2021-05-12 14:20:30|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|158
1620829300000|2021-05-12 14:21:40|278.7||278.7||278.7||278.6||4830
1620829360000|2021-05-12 14:22:40|278.6||278.6||278.6||278.6||4313
1620829420000|2021-05-12 14:23:40|278.5|278.4|278.5|278.4|278.6|278.4|278.5|278.4|9896
1620829460000|2021-05-12 14:24:20|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|4650
1620829470000|2021-05-12 14:24:30||278.2||278.2||278.2||278.2|0
1620829480000|2021-05-12 14:24:40||278.3||278.3||278.3||278.3|0
1620829510000|2021-05-12 14:25:10|||||||||3916
1620829520000|2021-05-12 14:25:20||278.2||278.3||278.3||278.2|0
1620829530000|2021-05-12 14:25:30|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|8626
1620829540000|2021-05-12 14:25:40|278.6||278.5||278.6||278.5||3140
1620829600000|2021-05-12 14:26:40|278.6|278.5|278.8|278.6|278.8|278.6|278.6|278.5|15703
1620829610000|2021-05-12 14:26:50|278.7||278.7||278.7||278.7||0
1620829630000|2021-05-12 14:27:10|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.5|8658
1620829640000|2021-05-12 14:27:20||278.6||278.6||278.6||278.6|0
1620829650000|2021-05-12 14:27:30||278.5||278.5||278.5||278.5|0
1620829660000|2021-05-12 14:27:40|278.6||278.7||278.7||278.6||0
1620829700000|2021-05-12 14:28:20|278.6||278.7||278.7||278.6||1064
1620829710000|2021-05-12 14:28:30|278.6|278.4|278.5|278.4|278.6|278.4|278.5|278.4|16941
1620829730000|2021-05-12 14:28:50|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|3483
1620829770000|2021-05-12 14:29:30|278.6||278.5||278.6||278.5||24779
1620829790000|2021-05-12 14:29:50|278.4|278.3|278.4|278.3|278.5|278.3|278.4|278.3|3924
1620829800000|2021-05-12 14:30:00|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|8815
1620829820000|2021-05-12 14:30:20||278.3||278.4||278.4||278.3|0
1620829830000|2021-05-12 14:30:30|278.4|278.3|278.4|278.3|278.5|278.3|278.4|278.3|0
1620829840000|2021-05-12 14:30:40|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|14847
1620829850000|2021-05-12 14:30:50||278.4||278.3||278.4||278.3|0
1620829860000|2021-05-12 14:31:00||278.4||278.4||278.4||278.4|0
1620829880000|2021-05-12 14:31:20||278.3||278.4||278.4||278.3|0
1620829900000|2021-05-12 14:31:40||278.3||278.3||278.3||278.3|0
1620829910000|2021-05-12 14:31:50|278.4|278.2|278.4|278.3|278.4|278.3|278.4|278.2|12969
1620829930000|2021-05-12 14:32:10|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|6012
1620829940000|2021-05-12 14:32:20|278.4|278.3|278.5|278.3|278.5|278.3|278.4|278.3|4271
1620830000000|2021-05-12 14:33:20|278.4||278.4||278.4||278.4||0
1620830090000|2021-05-12 14:34:50|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|6532
1620830190000|2021-05-12 14:36:30|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|29862
1620830210000|2021-05-12 14:36:50|||||||||10000
1620830230000|2021-05-12 14:37:10|||||||||9212
1620830240000|2021-05-12 14:37:20|278.5|278.4|278.4|278.3|278.5|278.4|278.4|278.3|79687
1620830250000|2021-05-12 14:37:30|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|2000
1620830260000|2021-05-12 14:37:40|278.4|278.4|278.4|278.3|278.4|278.4|278.4|278.3|27649
1620830270000|2021-05-12 14:37:50|278.3|278.2|278.3|278.2|278.4|278.2|278.3|278.2|21880
1620830280000|2021-05-12 14:38:00|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|29308
1620830320000|2021-05-12 14:38:40|||||||||4330
1620830330000|2021-05-12 14:38:50|||||||||13264
1620830340000|2021-05-12 14:39:00|278.3|278.2|278.4|278.2|278.4|278.2|278.3|278.2|3837
1620830360000|2021-05-12 14:39:20|278.3||278.3||278.3||278.3||0
1620830380000|2021-05-12 14:39:40|||||||||3027
1620830410000|2021-05-12 14:40:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|134
1620830460000|2021-05-12 14:41:00|||||||||5044
1620830470000|2021-05-12 14:41:10|||||||||5454
1620830490000|2021-05-12 14:41:30|||||||||3051
1620830510000|2021-05-12 14:41:50||278.2||278.3||278.3||278.2|6353
1620830560000|2021-05-12 14:42:40|||||||||892
1620830580000|2021-05-12 14:43:00|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|493
1620830670000|2021-05-12 14:44:30|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|15871
1620830680000|2021-05-12 14:44:40||278.2||278.3||278.3||278.2|3250
1620830700000|2021-05-12 14:45:00|||||||||10000
1620830840000|2021-05-12 14:47:20|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|5627
1620830850000|2021-05-12 14:47:30|||||||||1500
1620830910000|2021-05-12 14:48:30|||||||||4335
1620830940000|2021-05-12 14:49:00|278.3|278.2|278.4|278.2|278.4|278.3|278.3|278.2|7925
1620830950000|2021-05-12 14:49:10|278.3|278.3|278.4|278.2|278.4|278.3|278.3|278.2|1358
1620830960000|2021-05-12 14:49:20|278.3||278.3||278.3||278.3||0
1620831050000|2021-05-12 14:50:50|278.2|278.1|278.2|278|278.2|278.1|278.1|278|42892
1620831090000|2021-05-12 14:51:30||278.1||278.1||278.1||278.1|0
1620831120000|2021-05-12 14:52:00|278.1|278|278.1|278|278.1|278|278.1|278|52
1620831140000|2021-05-12 14:52:20|||||||||10000
1620831200000|2021-05-12 14:53:20|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|25243
1620831230000|2021-05-12 14:53:50|278.2|278.1|278.3|278.1|278.3|278.2|278.2|278.1|1887
1620831250000|2021-05-12 14:54:10||278.2||278.2||278.2||278.2|10000
1620831260000|2021-05-12 14:54:20|278.4|278.3|278.4|278.2|278.4|278.3|278.4|278.2|85
1620831300000|2021-05-12 14:55:00|278.3||278.3||278.3||278.3||0
1620831370000|2021-05-12 14:56:10|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|3599
1620831380000|2021-05-12 14:56:20|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|5277
1620831390000|2021-05-12 14:56:30||278.2||278.2||278.2||278.2|1830
1620831400000|2021-05-12 14:56:40||278.3||278.3||278.3||278.3|0
1620831410000|2021-05-12 14:56:50|||||||||10000
1620831420000|2021-05-12 14:57:00|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|20800
1620831430000|2021-05-12 14:57:10|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|17419
1620831440000|2021-05-12 14:57:20|||||||||1000
1620831450000|2021-05-12 14:57:30|||||||||2581
1620831470000|2021-05-12 14:57:50|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|25483
1620831480000|2021-05-12 14:58:00|||||||||3115
1620831490000|2021-05-12 14:58:10||278.4||278.4||278.5||278.4|3559
1620831500000|2021-05-12 14:58:20|278.7|278.5|278.7|278.5|278.7|278.6|278.7|278.5|638
1620831510000|2021-05-12 14:58:30|278.6||278.6||278.6||278.6||0
1620831520000|2021-05-12 14:58:40||278.4||278.4||278.4||278.4|1299
1620831540000|2021-05-12 14:59:00||278.5||278.5||278.5||278.5|0
1620831590000|2021-05-12 14:59:50|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|5452
1620831670000|2021-05-12 15:01:10|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|13828
1620831680000|2021-05-12 15:01:20||278.3||278.4||278.4||278.3|5023
1620831690000|2021-05-12 15:01:30|||||||||10000
1620831700000|2021-05-12 15:01:40|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|137
1620831740000|2021-05-12 15:02:20|||||||||50
1620831760000|2021-05-12 15:02:40|278.5|278.4|278.4|278.3|278.5|278.4|278.4|278.3|10954
1620831770000|2021-05-12 15:02:50||278.2||278.3||278.3||278.2|28226
1620831810000|2021-05-12 15:03:30|||||||||9317
1620831820000|2021-05-12 15:03:40|||||||||3458
1620831830000|2021-05-12 15:03:50|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|9502
1620831840000|2021-05-12 15:04:00|278.4||278.4||278.4||278.4||0
1620831920000|2021-05-12 15:05:20|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|16362
1620831930000|2021-05-12 15:05:30|||||||||6768
1620831960000|2021-05-12 15:06:00|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|20257
1620831990000|2021-05-12 15:06:30|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|8131
1620832000000|2021-05-12 15:06:40|||||||||1914
1620832040000|2021-05-12 15:07:20||278.4||278.4||278.4||278.4|4739
1620832050000|2021-05-12 15:07:30|278.5|278.3|278.5|278.4|278.5|278.4|278.4|278.3|5418
1620832060000|2021-05-12 15:07:40||278.3||278.4||278.4||278.3|12353
1620832070000|2021-05-12 15:07:50|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|1257
1620832090000|2021-05-12 15:08:10|||||||||10000
1620832120000|2021-05-12 15:08:40||278.4||278.5||278.5||278.4|0
1620832130000|2021-05-12 15:08:50||278.4||278.5||278.5||278.4|0
1620832210000|2021-05-12 15:10:10|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|11531
1620832240000|2021-05-12 15:10:40|278.5|278.4|278.5|278.4|278.6|278.4|278.5|278.4|15159
1620832250000|2021-05-12 15:10:50|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|12257
1620832260000|2021-05-12 15:11:00|||||||||10000
1620832280000|2021-05-12 15:11:20|||||||||28114
1620832290000|2021-05-12 15:11:30||278.3||278.3||278.4||278.3|0
1620832300000|2021-05-12 15:11:40||278.4||278.3||278.4||278.3|0
1620832310000|2021-05-12 15:11:50|278.4|278.4|278.5|278.4|278.5|278.4|278.4|278.3|6714
1620832320000|2021-05-12 15:12:00|||||||||10000
1620832380000|2021-05-12 15:13:00|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|17465
1620832400000|2021-05-12 15:13:20||278.4||278.4||278.4||278.4|0
1620832420000|2021-05-12 15:13:40||278.5||278.5||278.5||278.4|0
1620832460000|2021-05-12 15:14:20|||||||||4219
1620832510000|2021-05-12 15:15:10|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|7786
1620832520000|2021-05-12 15:15:20|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|2882
1620832530000|2021-05-12 15:15:30|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|7091
1620832550000|2021-05-12 15:15:50|||||||||10000
1620832560000|2021-05-12 15:16:00|278.6||278.6||278.6||278.6||2790
1620832580000|2021-05-12 15:16:20|278.5||278.5||278.5||278.5||1709
1620832630000|2021-05-12 15:17:10|||||||||3852
1620832640000|2021-05-12 15:17:20|278.6||278.6||278.6||278.5||4229
1620832650000|2021-05-12 15:17:30|278.5||278.5||278.5||278.5||0
1620832660000|2021-05-12 15:17:40|278.6||278.5||278.6||278.5||0
1620832690000|2021-05-12 15:18:10|||||||||72
1620832720000|2021-05-12 15:18:40|||||||||2500
1620832750000|2021-05-12 15:19:10|||||||||1522
1620832800000|2021-05-12 15:20:00|||||||||70
1620832810000|2021-05-12 15:20:10|||||||||5862
1620832850000|2021-05-12 15:20:50|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|29998
1620832870000|2021-05-12 15:21:10|278.2|278.1|278.2|278.1|278.3|278.1|278.2|278.1|54938
1620832880000|2021-05-12 15:21:20|278.3||278.2||278.3||278.2||26355
1620832890000|2021-05-12 15:21:30|278.3||278.2||278.3||278.2||11657
1620832900000|2021-05-12 15:21:40|278.3||278.2||278.3||278.2||3283
1620832910000|2021-05-12 15:21:50|278.1|278|278.2|278.1|278.2|278.1|278.1|278|8611
1620832920000|2021-05-12 15:22:00|||||||||1945
1620832940000|2021-05-12 15:22:20|||||||||3254
1620832980000|2021-05-12 15:23:00|278.1|278|278.2|278|278.2|278.1|278.1|278|14139
1620833000000|2021-05-12 15:23:20|278.1|278.1|278.2|278|278.2|278.1|278.1|278|4268
1620833010000|2021-05-12 15:23:30||278.1||278||278.1||278|0
1620833020000|2021-05-12 15:23:40||278.1||278||278.1||278|10000
1620833040000|2021-05-12 15:24:00|278.1|278.1|278.1|278|278.2|278.1|278.1|278|7345
1620833080000|2021-05-12 15:24:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|30635
1620833090000|2021-05-12 15:24:50|278.1|278|278.1|278|278.2|278|278.1|278|0
1620833100000|2021-05-12 15:25:00|278.2||278.1||278.2||278.1||0
1620833110000|2021-05-12 15:25:10|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|17931
1620833130000|2021-05-12 15:25:30|278.3||278.2||278.3||278.2||5844
1620833150000|2021-05-12 15:25:50|||||||||1
1620833210000|2021-05-12 15:26:50|||||||||170
1620833220000|2021-05-12 15:27:00|278.1|278|278.1|278|278.1|278|278|277.9|21671
1620833230000|2021-05-12 15:27:10|278.2|278.1|278.2|278|278.2|278.1|278.2|278|8408
1620833260000|2021-05-12 15:27:40|278.1||278.1||278.2||278.1||11888
1620833270000|2021-05-12 15:27:50|278.2|278.1|278.2|278|278.2|278.1|278.1|278|7210
1620833280000|2021-05-12 15:28:00|278.1||278.1||278.1||278.1||0
1620833290000|2021-05-12 15:28:10|||||||||51
1620833300000|2021-05-12 15:28:20|278.2||278.2||278.2||278.1||6945
1620833310000|2021-05-12 15:28:30|278.1||278.2||278.2||278.1||2602
1620833320000|2021-05-12 15:28:40|278.1|278.1|278.2|278.1|278.2|278.1|278.1|278.1|5018
1620833340000|2021-05-12 15:29:00|278.3|278.2|278.2|278|278.3|278.2|278.2|278|9716
1620833370000|2021-05-12 15:29:30|278.1||278.1||278.1||278.1||16736
1620833380000|2021-05-12 15:29:40|278.2|278.1|278.2|278|278.2|278.1|278.2|278|11259
1620833390000|2021-05-12 15:29:50||278.1||278.1||278.1||278.1|7304
1620889220000|2021-05-13 07:00:20|276|275.9|275.4|275|276|275.9|274.9|274.6|297134
1620889230000|2021-05-13 07:00:30|275.3|275.1|275.1|274.8|275.3|275.1|275.1|274.7|4716
1620889240000|2021-05-13 07:00:40|275|274.9|275.1|274.8|275.6|275.2|275|274.8|21032
1620889250000|2021-05-13 07:00:50|275|274.6|275|274.8|275|274.8|274.9|274.6|4500
1620889260000|2021-05-13 07:01:00|274.9|274.7|274.9|274.6|274.9|274.7|274.9|274.6|2361
1620889270000|2021-05-13 07:01:10|274.8|274.5|274.7|274.3|274.9|274.6|274.6|274.3|6729
1620889280000|2021-05-13 07:01:20|274.6|274.2|274.6|274.4|274.7|274.4|274.5|274.1|7720
1620889290000|2021-05-13 07:01:30|274.5|274.3|274.5|274.1|274.5|274.3|274.5|274.1|4956
1620889300000|2021-05-13 07:01:40|274.4||274.4||274.4||274.4||0
1620889310000|2021-05-13 07:01:50|274.3|274|274.2|274|274.3|274|274.2|274|2000
1620889320000|2021-05-13 07:02:00|274.1|274.1|274|273.7|274.2|274.1|274|273.7|19653
1620889330000|2021-05-13 07:02:10|273.9|273.6|274|273.7|274|273.8|273.8|273.6|15375
1620889340000|2021-05-13 07:02:20|273.9|273.6|273.9|273.7|274|273.7|273.9|273.6|0
1620889350000|2021-05-13 07:02:30|273.8|273.6|273.9|273.6|273.9|273.6|273.8|273.6|5648
1620889360000|2021-05-13 07:02:40|273.8|273.7|273.8|273.6|273.8|273.7|273.8|273.6|2000
1620889370000|2021-05-13 07:02:50|273.7|273.5|273.7|273.4|273.7|273.5|273.7|273.4|1000
1620889380000|2021-05-13 07:03:00|273.6|273.2|273.3|273|273.7|273.4|273.1|273|62427
1620889390000|2021-05-13 07:03:10|273.2|272.9|272.4|272.1|273.3|273|272.4|272|133002
1620889400000|2021-05-13 07:03:20|272.3|272.2|272.7|272.4|272.7|272.5|272.3|272.2|68566
1620889410000|2021-05-13 07:03:30|272.6|272.3|271.9|271.5|272.6|272.4|271.7|271.4|75241
1620889420000|2021-05-13 07:03:40|271.8|271.6|272|271.7|272.1|272|271.7|271.5|51027
1620889430000|2021-05-13 07:03:50|271.9|271.6|271.6|271.3|271.9|271.6|271.4|271|24520
1620889440000|2021-05-13 07:04:00|271.5|271.2|271.9|271.5|271.9|271.7|271.5|271.2|9447
1620889460000|2021-05-13 07:04:20|271.8||271.8||271.9||271.8||0
1620889470000|2021-05-13 07:04:30|271.9|271.8|272.2|271.9|272.3|271.9|271.8|271.5|17490
1620889480000|2021-05-13 07:04:40|272.3|272|272.3|271.9|272.7|272.3|272.2|271.9|22190
1620889490000|2021-05-13 07:04:50|272.2|272|272.4|272.1|272.4|272.2|272.2|272|10573
1620889500000|2021-05-13 07:05:00|272.5|272.2|273.3|273|273.3|273|272.5|272.2|23951
1620889510000|2021-05-13 07:05:10|273.2|272.8|272.5|272.1|273.3|272.8|272.5|272.1|84245
1620889520000|2021-05-13 07:05:20|272.4|271.8|272.4|272.2|272.5|272.2|272.2|271.8|33948
1620889540000|2021-05-13 07:05:40|272.5|272.3|272.8|272.5|272.8|272.5|272.5|272.3|13960
1620889550000|2021-05-13 07:05:50|272.9|272.6|273.1|272.8|273.1|272.8|272.8|272.6|5919
1620889560000|2021-05-13 07:06:00|273.2|272.9|273.2|272.9|273.2|273|273.2|272.9|2272
1620889570000|2021-05-13 07:06:10|273.3|273|273.3|273.1|273.5|273.2|273.3|272.9|7525
1620889580000|2021-05-13 07:06:20|273.2|272.9|273|272.8|273.2|272.9|272.9|272.7|15747
1620889590000|2021-05-13 07:06:30|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.8|5455
1620889600000|2021-05-13 07:06:40|273|272.8|273|272.8|273.1|272.9|273|272.8|8752
1620889610000|2021-05-13 07:06:50|272.9|272.7|272.9|272.7|273|272.7|272.9|272.6|3746
1620889620000|2021-05-13 07:07:00|273.1|272.6|273.1|272.8|273.1|272.8|273|272.6|18735
1620889630000|2021-05-13 07:07:10|273|272.7|273|272.8|273|272.8|273|272.7|0
1620889640000|2021-05-13 07:07:20|273.1|272.9|273.3|273.1|273.3|273.1|273.1|272.9|3618
1620889650000|2021-05-13 07:07:30||273||273||273||273|0
1620889660000|2021-05-13 07:07:40||273.1||273.1||273.1||273.1|0
1620889680000|2021-05-13 07:08:00|273.4|273.2|273.5|273.3|273.5|273.3|273.4|273.2|7947
1620889690000|2021-05-13 07:08:10|273.6|273.4|273.6|273.5|273.8|273.5|273.6|273.4|4581
1620889700000|2021-05-13 07:08:20|273.5|273.3|273.5|273.3|273.5|273.3|273.4|273.3|48004
1620889710000|2021-05-13 07:08:30|273.6|273.4|273.7|273.4|273.8|273.4|273.5|273.4|2877
1620889730000|2021-05-13 07:08:50|273.8||273.8||273.8||273.8||0
1620889740000|2021-05-13 07:09:00|273.7||273.7||273.7||273.7||0
1620889770000|2021-05-13 07:09:30||273.6||273.4||273.6||273.4|837
1620889780000|2021-05-13 07:09:40|274|273.5|274|273.8|274|273.8|274|273.5|27098
1620889790000|2021-05-13 07:09:50|273.9|273.7|274|273.8|274|273.8|273.9|273.7|16090
1620889810000|2021-05-13 07:10:10|274.1|273.9|274.2|273.9|274.3|274|274.1|273.9|7429
1620889820000|2021-05-13 07:10:20||274||274||274||274|0
1620889830000|2021-05-13 07:10:30|274.1|273.9|274.2|273.9|274.2|274|274.1|273.9|12229
1620889860000|2021-05-13 07:11:00||274||274||274||274|0
1620889900000|2021-05-13 07:11:40|274.3|274.1|274.4|274.1|274.4|274.1|274.3|274.1|7099
1620889910000|2021-05-13 07:11:50|274.5|274.2|274.5|274.4|274.5|274.4|274.5|274.2|10334
1620889920000|2021-05-13 07:12:00|274.6|274.3|274.6|274.4|274.6|274.4|274.6|274.3|9066
1620889980000|2021-05-13 07:13:00|274.7|274.5|274.7|274.6|274.7|274.6|274.7|274.5|2547
1620889990000|2021-05-13 07:13:10|274.8||274.8||274.9||274.8||10000
1620890000000|2021-05-13 07:13:20|274.7|274.5|274.7|274.5|274.7|274.5|274.7|274.5|2000
1620890010000|2021-05-13 07:13:30|274.6|274.6|274.6|274.4|274.7|274.6|274.6|274.4|5874
1620890020000|2021-05-13 07:13:40||274.5||274.5||274.5||274.5|0
1620890040000|2021-05-13 07:14:00|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|1053
1620890050000|2021-05-13 07:14:10|274.6|274.4|274.8|274.5|274.8|274.5|274.5|274.4|2910
1620890100000|2021-05-13 07:15:00|274.7||274.6||274.7||274.6||0
1620890110000|2021-05-13 07:15:10|274.5|274.4|274.4|274.3|274.6|274.4|274.4|274.3|8054
1620890120000|2021-05-13 07:15:20|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|5978
1620890130000|2021-05-13 07:15:30|274.5|274.3|274.5|274.3|274.5|274.3|274.4|274.3|8400
1620890140000|2021-05-13 07:15:40|274.6|274.4|274.6|274.4|274.6|274.4|274.5|274.4|0
1620890150000|2021-05-13 07:15:50|274.7|274.5|274.8|274.7|274.8|274.7|274.6|274.5|12648
1620890160000|2021-05-13 07:16:00|274.9|274.8|274.9|274.7|274.9|274.8|274.8|274.7|6711
1620890170000|2021-05-13 07:16:10|274.8|274.6|274.4|274.3|274.8|274.6|274.4|274.3|248512
1620890180000|2021-05-13 07:16:20|274.5|274.2|274.4|274.2|274.5|274.2|274.3|274.2|620
1620890190000|2021-05-13 07:16:30|274.5|274.3|274.5|274.4|274.5|274.4|274.5|274.3|2000
1620890200000|2021-05-13 07:16:40|274.6|274.3|274.5|274.3|274.6|274.3|274.5|274.3|15188
1620890210000|2021-05-13 07:16:50||274.4||274.4||274.4||274.4|0
1620890220000|2021-05-13 07:17:00|274.6|274.5|274.7|274.5|274.7|274.5|274.5|274.5|7136
1620890230000|2021-05-13 07:17:10|274.6|274.6|274.6|274.4|274.7|274.6|274.5|274.4|16365
1620890240000|2021-05-13 07:17:20|274.5|274.5|274.6|274.4|274.8|274.6|274.5|274.4|115038
1620890250000|2021-05-13 07:17:30|274.5|274.5|274.6|274.5|274.6|274.5|274.5|274.4|4869
1620890260000|2021-05-13 07:17:40|274.7|274.4|274.8|274.7|274.8|274.7|274.7|274.4|25121
1620890280000|2021-05-13 07:18:00|274.9||274.8||274.9||274.8||0
1620890290000|2021-05-13 07:18:10|274.9|274.8|275|274.8|275|274.8|274.9|274.8|1910
1620890300000|2021-05-13 07:18:20|274.9|274.7|274.9|274.7|274.9|274.7|274.8|274.7|1000
1620890310000|2021-05-13 07:18:30|274.8|274.8|274.8|274.6|274.9|274.8|274.8|274.6|9995
1620890320000|2021-05-13 07:18:40|274.9|274.7|274.9|274.7|274.9|274.7|274.9|274.7|6822
1620890370000|2021-05-13 07:19:30|274.8|274.6|274.5|274.4|274.8|274.6|274.5|274.4|18426
1620890380000|2021-05-13 07:19:40|274.6|274.3|274.5|274.3|274.6|274.4|274.5|274.3|8610
1620890390000|2021-05-13 07:19:50|274.6|274.4|274.7|274.6|274.7|274.6|274.6|274.4|23365
1620890400000|2021-05-13 07:20:00|274.8||274.8||274.8||274.8||2211
1620890410000|2021-05-13 07:20:10||274.7||274.7||274.7||274.7|0
1620890430000|2021-05-13 07:20:30|274.7|274.6|274.7|274.5|274.7|274.6|274.6|274.4|7819
1620890450000|2021-05-13 07:20:50|274.6|274.4|274.6|274.4|274.7|274.4|274.6|274.4|1912
1620890460000|2021-05-13 07:21:00|274.7|274.5|274.7|274.5|274.7|274.5|274.7|274.5|0
1620890480000|2021-05-13 07:21:20|274.6|274.4|274.5|274.4|274.6|274.4|274.5|274.4|2000
1620890490000|2021-05-13 07:21:30|274.6|274.5|274.6|274.4|274.6|274.5|274.6|274.4|0
1620890500000|2021-05-13 07:21:40||274.5||274.4||274.5||274.4|0
1620890520000|2021-05-13 07:22:00||274.5||274.4||274.5||274.4|5971
1620890530000|2021-05-13 07:22:10|274.5|274.5|274.6|274.4|274.6|274.5|274.5|274.4|9841
1620890540000|2021-05-13 07:22:20|274.5|274.5|274.6|274.5|274.6|274.5|274.5|274.4|1500
1620890550000|2021-05-13 07:22:30|274.5|274.4|274.6|274.4|274.6|274.4|274.4|274.3|21204
1620890560000|2021-05-13 07:22:40|274.5|274.3|274.5|274.3|274.5|274.3|274.5|274.3|8738
1620890570000|2021-05-13 07:22:50|274.4|274.2|274.4|274.2|274.4|274.3|274.3|274.2|4312
1620890600000|2021-05-13 07:23:20|275|274.3|274.8|274.6|275|274.7|274.6|274.3|278413
1620890610000|2021-05-13 07:23:30|274.7|274.5|274.8|274.6|274.8|274.6|274.6|274.5|13122
1620890620000|2021-05-13 07:23:40|274.7|274.5|274.7|274.5|274.7|274.5|274.7|274.5|2400
1620890670000|2021-05-13 07:24:30|274.8|274.6|274.9|274.7|274.9|274.8|274.6|274.5|24222
1620890680000|2021-05-13 07:24:40|274.7|274.6|274.8|274.6|274.8|274.7|274.7|274.6|8097
1620890690000|2021-05-13 07:24:50||274.7||274.7||274.7||274.7|2000
1620890700000|2021-05-13 07:25:00||274.6||274.6||274.6||274.6|1000
1620890720000|2021-05-13 07:25:20|274.7|274.5|274.7|274.5|274.7|274.5|274.6|274.5|4823
1620890740000|2021-05-13 07:25:40|274.6|274.6|274.7|274.5|274.7|274.6|274.6|274.5|19454
1620890750000|2021-05-13 07:25:50|274.6|274.4|274.7|274.5|274.7|274.5|274.6|274.4|10288
1620890770000|2021-05-13 07:26:10||274.6||274.6||274.6||274.6|0
1620890780000|2021-05-13 07:26:20|274.6|274.5|274.5|274.4|274.6|274.5|274.5|274.4|60966
1620890790000|2021-05-13 07:26:30|274.6||274.6||274.6||274.6||0
1620890810000|2021-05-13 07:26:50|274.7|274.5|274.9|274.7|274.9|274.7|274.7|274.5|34732
1620890820000|2021-05-13 07:27:00|274.8|274.6|274.6|274.5|274.8|274.6|274.6|274.5|10702
1620890830000|2021-05-13 07:27:10|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|8500
1620890850000|2021-05-13 07:27:30|274.5|274.3|274.4|274.3|274.5|274.4|274.4|274.3|7877
1620890860000|2021-05-13 07:27:40|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.3|20920
1620890870000|2021-05-13 07:27:50|274.4|274.3|274.4|274.3|274.4|274.4|274.4|274.3|510
1620890880000|2021-05-13 07:28:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|548
1620890900000|2021-05-13 07:28:20|||||||||1664
1620890910000|2021-05-13 07:28:30|274.4|274.3|274.5|274.3|274.5|274.3|274.4|274.2|2202
1620890950000|2021-05-13 07:29:10||274.4||274.4||274.4||274.4|882
1620890960000|2021-05-13 07:29:20|274.4|274.3|274.5|274.3|274.5|274.3|274.4|274.3|3000
1620891000000|2021-05-13 07:30:00|274.4|274.2|274.4|274.2|274.4|274.2|274.3|274.2|1511
1620891010000|2021-05-13 07:30:10|274.3|274.1|274.2|274.1|274.3|274.1|274.1|274|6841
1620891020000|2021-05-13 07:30:20|274.1|274|274|273.8|274.1|274|274|273.8|13974
1620891060000|2021-05-13 07:31:00|273.9||273.9||273.9||273.9||0
1620891070000|2021-05-13 07:31:10|274|273.9|274|273.9|274|273.9|274|273.8|1278
1620891080000|2021-05-13 07:31:20|274.1|274|274.2|274|274.2|274|274.1|274|17707
1620891090000|2021-05-13 07:31:30|274.1|274.1|274.1|274|274.1|274.1|274.1|274|8746
1620891100000|2021-05-13 07:31:40|274|273.9|274|273.8|274|273.9|274|273.8|13071
1620891120000|2021-05-13 07:32:00|273.9|273.9|274.1|273.9|274.1|273.9|273.9|273.8|9550
1620891130000|2021-05-13 07:32:10|274|274|274.1|273.9|274.1|274|274|273.9|1130
1620891140000|2021-05-13 07:32:20|274.2|274|274.1|274|274.2|274.1|274.1|274|0
1620891150000|2021-05-13 07:32:30|274|273.9|274|273.9|274|273.9|274|273.9|0
1620891160000|2021-05-13 07:32:40|274.1|274|274.1|274|274.1|274|274.1|274|2600
1620891180000|2021-05-13 07:33:00|274.2|274.1|274|273.9|274.2|274.1|274|273.9|9415
1620891190000|2021-05-13 07:33:10|274.1|274|274|273.8|274.1|274|273.9|273.8|2000
1620891200000|2021-05-13 07:33:20||273.9||273.8||273.9||273.8|0
1620891210000|2021-05-13 07:33:30|274.1|273.9|274.1|273.9|274.1|274|274.1|273.9|2803
1620891220000|2021-05-13 07:33:40||274||274||274||274|0
1620891240000|2021-05-13 07:34:00|274|273.9|274.1|273.9|274.1|273.9|274|273.8|12393
1620891250000|2021-05-13 07:34:10|274.2|274|274.2|274|274.2|274.1|274.2|274|5035
1620891260000|2021-05-13 07:34:20|274.1|273.9|274.1|273.9|274.1|273.9|274.1|273.9|0
1620891270000|2021-05-13 07:34:30|274||274||274||274||940
1620891280000|2021-05-13 07:34:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1620891290000|2021-05-13 07:34:50|273.8|273.7|273.8|273.7|273.9|273.7|273.8|273.7|10092
1620891300000|2021-05-13 07:35:00|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|19960
1620891310000|2021-05-13 07:35:10|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|9965
1620891320000|2021-05-13 07:35:20|273.7|273.5|273.6|273.5|273.7|273.5|273.6|273.5|4513
1620891330000|2021-05-13 07:35:30|273.7|273.4|273.7|273.5|273.7|273.6|273.7|273.4|7675
1620891340000|2021-05-13 07:35:40|273.6|273.6|273.7|273.5|273.7|273.6|273.6|273.5|8868
1620891350000|2021-05-13 07:35:50|273.6||273.7||273.7||273.6||1097
1620891360000|2021-05-13 07:36:00|273.6|273.6|273.7|273.6|273.7|273.6|273.6|273.6|6280
1620891370000|2021-05-13 07:36:10|273.8|273.5|273.9|273.7|273.9|273.8|273.8|273.5|56173
1620891380000|2021-05-13 07:36:20|273.8|273.8|274|273.9|274|273.9|273.8|273.8|8282
1620891400000|2021-05-13 07:36:40|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|5596
1620891410000|2021-05-13 07:36:50|274|273.8|274|273.8|274|273.8|274|273.8|1864
1620891420000|2021-05-13 07:37:00|273.9|273.7|273.9|273.7|273.9|273.7|273.8|273.7|9865
1620891430000|2021-05-13 07:37:10||273.8||273.8||273.8||273.8|0
1620891440000|2021-05-13 07:37:20|274||274||274||274||0
1620891460000|2021-05-13 07:37:40|274.1|273.9|274.1|273.9|274.1|273.9|274.1|273.9|0
1620891470000|2021-05-13 07:37:50|||||||||3270
1620891480000|2021-05-13 07:38:00|274|273.8|273.9|273.8|274|273.8|273.9|273.8|5745
1620891490000|2021-05-13 07:38:10|274||273.9||274||273.9||0
1620891500000|2021-05-13 07:38:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|2780
1620891510000|2021-05-13 07:38:30|||||||||4838
1620891520000|2021-05-13 07:38:40|273.9||273.9||273.9||273.9||861
1620891530000|2021-05-13 07:38:50|273.8|273.6|273.8|273.6|273.9|273.6|273.7|273.6|6989
1620891540000|2021-05-13 07:39:00|273.7|273.7|273.8|273.6|273.8|273.7|273.7|273.6|12931
1620891550000|2021-05-13 07:39:10|273.7|273.5|273.7|273.5|273.7|273.5|273.6|273.5|6997
1620891570000|2021-05-13 07:39:30|273.6|273.4|273.5|273.4|273.6|273.4|273.5|273.3|1875
1620891580000|2021-05-13 07:39:40|273.6|273.5|273.6|273.4|273.6|273.5|273.5|273.4|12895
1620891590000|2021-05-13 07:39:50|273.5||273.5||273.5||273.5||0
1620891600000|2021-05-13 07:40:00|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|4006
1620891610000|2021-05-13 07:40:10|273.5||273.5||273.5||273.5||1098
1620891620000|2021-05-13 07:40:20|||||||||6098
1620891630000|2021-05-13 07:40:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|0
1620891640000|2021-05-13 07:40:40|273.7||273.7||273.7||273.6||15000
1620891660000|2021-05-13 07:41:00|273.8|273.6|273.8|273.6|273.8|273.7|273.8|273.6|432
1620891670000|2021-05-13 07:41:10|273.7||273.8||273.8||273.7||0
1620891680000|2021-05-13 07:41:20||273.7||273.7||273.7||273.7|2000
1620891700000|2021-05-13 07:41:40||273.6||273.7||273.7||273.6|8858
1620891710000|2021-05-13 07:41:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|2860
1620891730000|2021-05-13 07:42:10|||||||||897
1620891740000|2021-05-13 07:42:20|274|273.9|274|273.9|274|273.9|274|273.8|5937
1620891760000|2021-05-13 07:42:40|||||||||1000
1620891780000|2021-05-13 07:43:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|4174
1620891790000|2021-05-13 07:43:10|274|273.9|274|273.9|274|273.9|274|273.9|0
1620891800000|2021-05-13 07:43:20|||||||||609
1620891820000|2021-05-13 07:43:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|6900
1620891840000|2021-05-13 07:44:00|273.8|273.7|273.8|273.7|273.8|273.7|273.7|273.6|13351
1620891850000|2021-05-13 07:44:10|273.9|273.8|273.9|273.7|274|273.8|273.9|273.7|24053
1620891860000|2021-05-13 07:44:20|274|273.8|274|273.8|274|273.8|274|273.8|7025
1620891870000|2021-05-13 07:44:30||273.9||273.9||273.9||273.9|2461
1620891880000|2021-05-13 07:44:40|273.9|273.8|274|273.8|274|273.8|273.9|273.8|1553
1620891900000|2021-05-13 07:45:00|273.9|273.9|274|273.8|274|273.9|273.9|273.8|146
1620891920000|2021-05-13 07:45:20|273.9|273.7|273.9|273.8|273.9|273.8|273.8|273.7|9849
1620891930000|2021-05-13 07:45:30|274||274||274||274||0
1620891950000|2021-05-13 07:45:50||273.9||273.9||273.9||273.9|32
1620891970000|2021-05-13 07:46:10|274.1||274.1||274.1||274.1||2072
1620891980000|2021-05-13 07:46:20||274||273.9||274||273.9|0
1620892000000|2021-05-13 07:46:40|274|274|274.1|273.9|274.1|274|274|273.9|9650
1620892020000|2021-05-13 07:47:00|274||274||274||274||0
1620892030000|2021-05-13 07:47:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|4207
1620892060000|2021-05-13 07:47:40|274|273.9|274|273.8|274|273.9|274|273.8|183
1620892080000|2021-05-13 07:48:00|274.1|273.9|274.1|273.9|274.1|273.9|274.1|273.9|0
1620892090000|2021-05-13 07:48:10|274||274||274||274||0
1620892120000|2021-05-13 07:48:40|||||||||1198
1620892130000|2021-05-13 07:48:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|635
1620892140000|2021-05-13 07:49:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|3430
1620892160000|2021-05-13 07:49:20|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|392
1620892170000|2021-05-13 07:49:30||273.6||273.6||273.6||273.6|0
1620892180000|2021-05-13 07:49:40|273.6|273.5|273.7|273.5|273.7|273.5|273.6|273.5|0
1620892200000|2021-05-13 07:50:00|273.8|273.6|273.8|273.6|273.8|273.7|273.8|273.6|8437
1620892220000|2021-05-13 07:50:20|273.7||273.7||273.7||273.7||0
1620892270000|2021-05-13 07:51:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|876
1620892280000|2021-05-13 07:51:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|7305
1620892300000|2021-05-13 07:51:40|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|5949
1620892310000|2021-05-13 07:51:50||273.5||273.5||273.5||273.5|0
1620892320000|2021-05-13 07:52:00|273.5|273.4|273.6|273.4|273.6|273.5|273.5|273.4|2414
1620892330000|2021-05-13 07:52:10||273.5||273.4||273.5||273.4|0
1620892340000|2021-05-13 07:52:20||273.5||273.5||273.5||273.5|0
1620892370000|2021-05-13 07:52:50|273.7||273.7||273.7||273.7||750
1620892390000|2021-05-13 07:53:10||273.6||273.5||273.6||273.5|0
1620892400000|2021-05-13 07:53:20||273.6||273.6||273.6||273.6|0
1620892430000|2021-05-13 07:53:50|273.6|273.5|273.7|273.5|273.7|273.5|273.6|273.5|8617
1620892440000|2021-05-13 07:54:00|273.8|273.6|273.8|273.7|273.8|273.7|273.8|273.6|5575
1620892450000|2021-05-13 07:54:10|273.9||273.9||273.9||273.9||364
1620892490000|2021-05-13 07:54:50|273.8|273.8|274|273.9|274|273.9|273.8|273.8|7225
1620892500000|2021-05-13 07:55:00|||||||||390
1620892510000|2021-05-13 07:55:10|274.1||274||274.1||274||4452
1620892540000|2021-05-13 07:55:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|8750
1620892550000|2021-05-13 07:55:50|274|273.9|274|273.9|274|273.9|274|273.9|3011
1620892560000|2021-05-13 07:56:00|274.1|274|274.2|274.1|274.2|274.1|274.1|274|14034
1620892570000|2021-05-13 07:56:10|274.1|274|274.2|274.1|274.2|274.1|274.1|274|9226
1620892600000|2021-05-13 07:56:40|274.3|274.2|274.4|274.2|274.4|274.2|274.3|274.2|0
1620892610000|2021-05-13 07:56:50||274.3||274.3||274.3||274.3|0
1620892620000|2021-05-13 07:57:00|274.5||274.5||274.5||274.5||33
1620892630000|2021-05-13 07:57:10|274.4||274.4||274.4||274.4||0
1620892640000|2021-05-13 07:57:20|274.3|274.2|274.4|274.3|274.4|274.3|274.3|274.2|5617
1620892660000|2021-05-13 07:57:40|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|827
1620892670000|2021-05-13 07:57:50||274.3||274.3||274.3||274.3|17668
1620892680000|2021-05-13 07:58:00||274.4||274.4||274.4||274.4|0
1620892700000|2021-05-13 07:58:20|274.4|274.3|274.3|274.2|274.5|274.4|274.3|274.2|33637
1620892730000|2021-05-13 07:58:50|274.2|274.1|274.2|274|274.2|274.1|274.2|274|4653
1620892740000|2021-05-13 07:59:00|274.1||274.1||274.1||274.1||0
1620892770000|2021-05-13 07:59:30|||||||||1000
1620892780000|2021-05-13 07:59:40|274|273.9|274.1|274|274.1|274|274|273.9|11846
1620892790000|2021-05-13 07:59:50|274.2||274.2||274.2||274.2||1200
1620892800000|2021-05-13 08:00:00|274.1||274.1||274.1||274.1||0
1620892810000|2021-05-13 08:00:10|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|13277
1620892820000|2021-05-13 08:00:20|274.1|273.9|274|273.9|274.1|274|274|273.9|23030
1620892840000|2021-05-13 08:00:40|273.9|273.8|274|273.9|274|273.9|273.9|273.8|8576
1620892880000|2021-05-13 08:01:20|273.9|273.8|273.9|273.7|273.9|273.8|273.8|273.7|4624
1620892910000|2021-05-13 08:01:50|273.8|273.6|273.7|273.6|273.8|273.6|273.7|273.6|3194
1620892930000|2021-05-13 08:02:10|273.6|273.5|273.8|273.7|273.8|273.7|273.6|273.5|5778
1620893010000|2021-05-13 08:03:30||273.6||273.7||273.7||273.6|3090
1620893020000|2021-05-13 08:03:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|0
1620893040000|2021-05-13 08:04:00|273.6|273.5|273.6|273.5|273.7|273.5|273.6|273.5|11616
1620893060000|2021-05-13 08:04:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|3284
1620893070000|2021-05-13 08:04:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|0
1620893100000|2021-05-13 08:05:00|273.5|273.4|273.4|273.3|273.6|273.5|273.3|273.2|56431
1620893110000|2021-05-13 08:05:10|273.3|273.2|273.5|273.3|273.5|273.4|273.3|273.2|32468
1620893120000|2021-05-13 08:05:20||273.4||273.4||273.4||273.4|0
1620893130000|2021-05-13 08:05:30||273.3||273.3||273.3||273.3|0
1620893140000|2021-05-13 08:05:40|273.6|273.4|273.6|273.4|273.6|273.5|273.5|273.4|10696
1620893170000|2021-05-13 08:06:10|273.7|273.5|273.8|273.6|273.8|273.6|273.7|273.5|5096
1620893180000|2021-05-13 08:06:20|273.7||273.7||273.7||273.7||0
1620893190000|2021-05-13 08:06:30|||||||||3000
1620893200000|2021-05-13 08:06:40|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|700
1620893250000|2021-05-13 08:07:30|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|12448
1620893260000|2021-05-13 08:07:40||273.5||273.5||273.6||273.5|0
1620893270000|2021-05-13 08:07:50||273.6||273.6||273.6||273.6|3116
1620893280000|2021-05-13 08:08:00||273.5||273.6||273.6||273.5|0
1620893300000|2021-05-13 08:08:20|||||||||559
1620893310000|2021-05-13 08:08:30|||||||||1513
1620893340000|2021-05-13 08:09:00|273.6|273.5|273.6|273.5|273.6|273.5|273.5|273.4|17607
1620893400000|2021-05-13 08:10:00|273.5|273.4|273.7|273.6|273.7|273.6|273.5|273.4|13231
1620893410000|2021-05-13 08:10:10|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|2808
1620893420000|2021-05-13 08:10:20|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|5976
1620893430000|2021-05-13 08:10:30|273.6|273.5|273.7|273.5|273.7|273.5|273.6|273.5|0
1620893470000|2021-05-13 08:11:10||273.6||273.6||273.6||273.6|0
1620893530000|2021-05-13 08:12:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|5690
1620893540000|2021-05-13 08:12:20||273.6||273.6||273.6||273.6|0
1620893580000|2021-05-13 08:13:00|273.7|273.5|273.7|273.6|273.7|273.6|273.6|273.5|4441
1620893630000|2021-05-13 08:13:50|273.6|273.5|273.6|273.5|273.6|273.6|273.6|273.5|28129
1620893660000|2021-05-13 08:14:20|||||||||820
1620893680000|2021-05-13 08:14:40|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|6038
1620893700000|2021-05-13 08:15:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|0
1620893710000|2021-05-13 08:15:10|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|10782
1620893720000|2021-05-13 08:15:20||273.3||273.3||273.4||273.3|4582
1620893730000|2021-05-13 08:15:30|273.4|273.2|273.8|273.7|273.8|273.7|273.4|273.2|58048
1620893740000|2021-05-13 08:15:40|||||||||12250
1620893760000|2021-05-13 08:16:00|273.7|273.6|273.7|273.6|273.8|273.7|273.7|273.6|7008
1620893780000|2021-05-13 08:16:20|273.8||273.8||273.8||273.8||0
1620893790000|2021-05-13 08:16:30|273.7|273.7|273.8|273.7|273.8|273.7|273.7|273.7|2000
1620893800000|2021-05-13 08:16:40|273.7|273.6|273.6|273.5|273.8|273.6|273.6|273.5|21769
1620893810000|2021-05-13 08:16:50|273.7||273.6||273.7||273.6||15703
1620893820000|2021-05-13 08:17:00|||||||||340
1620893840000|2021-05-13 08:17:20|273.7||273.6||273.7||273.6||27987
1620893850000|2021-05-13 08:17:30|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|4344
1620893860000|2021-05-13 08:17:40||273.5||273.4||273.5||273.4|0
1620893870000|2021-05-13 08:17:50||273.5||273.5||273.5||273.5|0
1620893880000|2021-05-13 08:18:00|273.5|273.4|273.5|273.4|273.6|273.5|273.5|273.3|34049
1620893890000|2021-05-13 08:18:10|273.4|273.3|273.6|273.5|273.6|273.5|273.4|273.2|32572
1620893900000|2021-05-13 08:18:20|||||||||3600
1620893940000|2021-05-13 08:19:00|273.7|273.4|273.6|273.5|273.7|273.5|273.5|273.4|32934
1620893950000|2021-05-13 08:19:10||273.4||273.4||273.5||273.4|4073
1620893960000|2021-05-13 08:19:20||273.5||273.5||273.5||273.5|0
1620893970000|2021-05-13 08:19:30|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|9551
1620893980000|2021-05-13 08:19:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|4169
1620893990000|2021-05-13 08:19:50|273.3|273.1|273.4|273.3|273.4|273.3|273.2|273.1|68160
1620894000000|2021-05-13 08:20:00|273.3|273.2|273.4|273.2|273.4|273.3|273.3|273.2|17842
1620894010000|2021-05-13 08:20:10|273.3|273.1|273.2|273.1|273.3|273.1|273.2|273.1|794
1620894030000|2021-05-13 08:20:30|273.3||273.3||273.3||273.3||0
1620894050000|2021-05-13 08:20:50||273.2||273.2||273.2||273.2|0
1620894060000|2021-05-13 08:21:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|100
1620894070000|2021-05-13 08:21:10||273||273.1||273.1||273|77954
1620894100000|2021-05-13 08:21:40|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|3229
1620894130000|2021-05-13 08:22:10|273.4|273.2|273.3|273.2|273.4|273.3|273.3|273.2|13813
1620894140000|2021-05-13 08:22:20|273.4||273.3||273.4||273.3||0
1620894150000|2021-05-13 08:22:30|273.4||273.4||273.4||273.4||0
1620894160000|2021-05-13 08:22:40||273.3||273.3||273.3||273.2|0
1620894170000|2021-05-13 08:22:50|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|8500
1620894190000|2021-05-13 08:23:10||273.4||273.4||273.4||273.4|0
1620894200000|2021-05-13 08:23:20|273.6||273.5||273.6||273.5||10179
1620894240000|2021-05-13 08:24:00|||||||||2000
1620894250000|2021-05-13 08:24:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|10373
1620894280000|2021-05-13 08:24:40|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|10598
1620894290000|2021-05-13 08:24:50|273.8|273.6|273.8|273.6|273.8|273.6|273.8|273.6|0
1620894300000|2021-05-13 08:25:00|273.7||273.7||273.7||273.7||0
1620894310000|2021-05-13 08:25:10|273.6|273.5|273.7|273.5|273.7|273.6|273.6|273.5|14231
1620894340000|2021-05-13 08:25:40|273.6|273.6|273.5|273.4|273.6|273.6|273.5|273.4|5619
1620894350000|2021-05-13 08:25:50|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|15803
1620894360000|2021-05-13 08:26:00|273.6||273.6||273.6||273.6||2557
1620894380000|2021-05-13 08:26:20||273.5||273.4||273.5||273.4|0
1620894400000|2021-05-13 08:26:40|273.5|273.3|273.5|273.4|273.5|273.4|273.4|273.3|1
1620894410000|2021-05-13 08:26:50|273.4|273.3|273.3|273.1|273.4|273.3|273.3|273.1|26101
1620894420000|2021-05-13 08:27:00|273.2|273|273.3|273.1|273.3|273.1|273.2|273|19326
1620894430000|2021-05-13 08:27:10||273.2||273.1||273.2||273.1|500
1620894440000|2021-05-13 08:27:20||273.2||273.2||273.2||273.2|0
1620894460000|2021-05-13 08:27:40|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|0
1620894470000|2021-05-13 08:27:50|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|6887
1620894490000|2021-05-13 08:28:10|273.2||273.2||273.2||273.2||0
1620894530000|2021-05-13 08:28:50||273||273.1||273.1||273|26582
1620894540000|2021-05-13 08:29:00||273||273.1||273.1||273|13074
1620894550000|2021-05-13 08:29:10||273||273.1||273.1||273|24832
1620894560000|2021-05-13 08:29:20|||||||||500
1620894590000|2021-05-13 08:29:50|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|4397
1620894600000|2021-05-13 08:30:00|273.2||273.2||273.2||273.2||0
1620894620000|2021-05-13 08:30:20|273.1|273|272.9|272.8|273.2|273.1|272.9|272.8|73170
1620894630000|2021-05-13 08:30:30|273|272.9|273|272.9|273|272.9|273|272.9|6310
1620894650000|2021-05-13 08:30:50|273.1|273|273|272.9|273.1|273|273|272.9|4781
1620894660000|2021-05-13 08:31:00|||||||||2858
1620894690000|2021-05-13 08:31:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|9935
1620894700000|2021-05-13 08:31:40|||||||||2000
1620894710000|2021-05-13 08:31:50|||||||||1019
1620894730000|2021-05-13 08:32:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|1392
1620894750000|2021-05-13 08:32:30|272.7|272.6|272.9|272.7|272.9|272.8|272.7|272.6|12993
1620894760000|2021-05-13 08:32:40|272.8|272.8|272.9|272.8|272.9|272.8|272.8|272.8|499
1620894770000|2021-05-13 08:32:50||272.7||272.8||272.8||272.7|0
1620894790000|2021-05-13 08:33:10|273|272.9|273|272.8|273|272.9|273|272.8|4455
1620894820000|2021-05-13 08:33:40|272.9|272.9|273|272.8|273|272.9|272.9|272.8|383
1620894830000|2021-05-13 08:33:50||272.9||272.9||272.9||272.9|0
1620894840000|2021-05-13 08:34:00|272.9|272.8|273|272.8|273|272.8|272.9|272.7|1322
1620894850000|2021-05-13 08:34:10|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|0
1620894860000|2021-05-13 08:34:20|272.8|272.8|272.9|272.7|272.9|272.8|272.8|272.7|1283
1620894930000|2021-05-13 08:35:30|||||||||1000
1620894950000|2021-05-13 08:35:50|272.8||272.8||272.8||272.8||2000
1620894960000|2021-05-13 08:36:00|272.9|272.8|273|272.9|273|272.9|272.9|272.8|22882
1620895010000|2021-05-13 08:36:50|272.9|272.8|273|272.9|273|272.9|272.9|272.8|4911
1620895020000|2021-05-13 08:37:00|||||||||886
1620895050000|2021-05-13 08:37:30|273.1|273|273.1|273|273.1|273|273.1|273|3228
1620895060000|2021-05-13 08:37:40|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|4974
1620895070000|2021-05-13 08:37:50|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|1922
1620895080000|2021-05-13 08:38:00|273.2|273.2|273.2|273.1|273.3|273.2|273.2|273.1|3000
1620895090000|2021-05-13 08:38:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|3837
1620895100000|2021-05-13 08:38:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.2|3149
1620895110000|2021-05-13 08:38:30|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|9936
1620895120000|2021-05-13 08:38:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|2000
1620895130000|2021-05-13 08:38:50|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|1557
1620895140000|2021-05-13 08:39:00|273.4||273.4||273.4||273.4||0
1620895150000|2021-05-13 08:39:10||273.3||273.2||273.3||273.2|0
1620895200000|2021-05-13 08:40:00||273.3||273.3||273.3||273.3|3000
1620895230000|2021-05-13 08:40:30|273.3|273.2|273.3|273.1|273.3|273.2|273.2|273.1|6729
1620895240000|2021-05-13 08:40:40|273.2||273.2||273.2||273.2||809
1620895260000|2021-05-13 08:41:00|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|3447
1620895280000|2021-05-13 08:41:20||273.2||273.2||273.2||273.2|0
1620895300000|2021-05-13 08:41:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|0
1620895310000|2021-05-13 08:41:50|||||||||3000
1620895320000|2021-05-13 08:42:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|4241
1620895350000|2021-05-13 08:42:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|4006
1620895360000|2021-05-13 08:42:40||273.4||273.4||273.4||273.4|0
1620895380000|2021-05-13 08:43:00||273.5||273.5||273.5||273.5|0
1620895390000|2021-05-13 08:43:10|||||||||1675
1620895410000|2021-05-13 08:43:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|1264
1620895430000|2021-05-13 08:43:50|||||||||4000
1620895440000|2021-05-13 08:44:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|6055
1620895450000|2021-05-13 08:44:10|273.9|273.8|274|273.9|274|273.9|273.9|273.8|10049
1620895460000|2021-05-13 08:44:20|274.1|274|274.1|274|274.2|274|274.1|274|18276
1620895470000|2021-05-13 08:44:30|274|273.9|274|273.9|274|273.9|274|273.9|2347
1620895480000|2021-05-13 08:44:40|274.1||274.1||274.1||274.1||0
1620895510000|2021-05-13 08:45:10|274||274||274||274||0
1620895520000|2021-05-13 08:45:20|273.9|273.8|274|273.9|274|273.9|273.9|273.8|16791
1620895530000|2021-05-13 08:45:30||273.8||273.9||273.9||273.8|2000
1620895560000|2021-05-13 08:46:00|274.1|274|274.1|274|274.1|274|274.1|274|6098
1620895570000|2021-05-13 08:46:10||273.9||273.9||273.9||273.9|0
1620895580000|2021-05-13 08:46:20|274||274||274||274||0
1620895590000|2021-05-13 08:46:30|273.9|273.8|273.9|273.7|273.9|273.8|273.8|273.7|7634
1620895600000|2021-05-13 08:46:40|273.8||273.8||273.8||273.8||0
1620895640000|2021-05-13 08:47:20|273.9|273.6|273.9|273.7|273.9|273.8|273.9|273.6|261
1620895650000|2021-05-13 08:47:30|||||||||2000
1620895660000|2021-05-13 08:47:40|273.8||273.8||273.8||273.8||0
1620895670000|2021-05-13 08:47:50|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|3279
1620895680000|2021-05-13 08:48:00|273.6||273.7||273.7||273.6||0
1620895690000|2021-05-13 08:48:10|273.6||273.6||273.6||273.6||0
1620895700000|2021-05-13 08:48:20|273.7|273.4|273.6|273.5|273.7|273.5|273.6|273.4|2159
1620895710000|2021-05-13 08:48:30|273.7||273.7||273.7||273.6||0
1620895720000|2021-05-13 08:48:40|273.6||273.6||273.6||273.6||0
1620895730000|2021-05-13 08:48:50||273.4||273.4||273.4||273.4|0
1620895740000|2021-05-13 08:49:00|273.5||273.5||273.5||273.5||0
1620895750000|2021-05-13 08:49:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|3191
1620895760000|2021-05-13 08:49:20||273.2||273.2||273.2||273.2|0
1620895770000|2021-05-13 08:49:30||273.3||273.2||273.3||273.2|0
1620895780000|2021-05-13 08:49:40|273.3||273.3||273.3||273.3||500
1620895800000|2021-05-13 08:50:00|||||||||1043
1620895810000|2021-05-13 08:50:10|273.4||273.4||273.4||273.3||0
1620895820000|2021-05-13 08:50:20|273.3||273.4||273.4||273.3||0
1620895830000|2021-05-13 08:50:30|273.3||273.3||273.3||273.3||0
1620895840000|2021-05-13 08:50:40|273.4||273.4||273.4||273.4||0
1620895860000|2021-05-13 08:51:00||273.3||273.3||273.3||273.3|0
1620895880000|2021-05-13 08:51:20|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|4447
1620895890000|2021-05-13 08:51:30|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|947
1620895900000|2021-05-13 08:51:40|273.5||273.5||273.5||273.5||0
1620895950000|2021-05-13 08:52:30|273.4||273.4||273.4||273.4||0
1620895970000|2021-05-13 08:52:50|273.5||273.5||273.5||273.5||0
1620895980000|2021-05-13 08:53:00|273.4|273.4|273.5|273.3|273.5|273.4|273.4|273.3|23532
1620895990000|2021-05-13 08:53:10|273.4||273.5||273.5||273.4||3000
1620896000000|2021-05-13 08:53:20|273.6|273.4|273.7|273.5|273.7|273.5|273.6|273.4|5260
1620896030000|2021-05-13 08:53:50||273.6||273.5||273.6||273.5|0
1620896070000|2021-05-13 08:54:30|273.8|273.6|273.8|273.6|273.8|273.6|273.7|273.6|985
1620896120000|2021-05-13 08:55:20|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|0
1620896130000|2021-05-13 08:55:30|274|273.8|274|273.8|274|273.8|274|273.8|0
1620896140000|2021-05-13 08:55:40|274.1|273.9|274|273.9|274.1|274|274|273.9|2000
1620896150000|2021-05-13 08:55:50|273.9|273.8|274|273.8|274|273.9|273.9|273.8|13067
1620896170000|2021-05-13 08:56:10|274.1|273.9|274.2|274|274.2|274|274.1|273.9|0
1620896180000|2021-05-13 08:56:20|274.1|273.9|274|273.8|274.2|273.9|274|273.8|1306
1620896190000|2021-05-13 08:56:30||273.9||273.9||273.9||273.9|704
1620896200000|2021-05-13 08:56:40||273.8||273.8||273.8||273.8|0
1620896220000|2021-05-13 08:57:00|274.1|273.9|274.1|273.9|274.2|274.1|274.1|273.9|111905
1620896230000|2021-05-13 08:57:10|274|274|274.1|274|274.2|274|274|274|3084
1620896240000|2021-05-13 08:57:20||273.9||273.9||273.9||273.9|0
1620896250000|2021-05-13 08:57:30|274.2|274|274.2|274|274.2|274|274.1|274|0
1620896260000|2021-05-13 08:57:40|274.1|274.1|274.1|274|274.2|274.1|274.1|274|4692
1620896280000|2021-05-13 08:58:00|274.2|274.1|274.1|274|274.2|274.1|274.1|274|3095
1620896300000|2021-05-13 08:58:20|274.2|274.1|274.1|274|274.2|274.1|274.1|274|1831
1620896320000|2021-05-13 08:58:40|||||||||882
1620896330000|2021-05-13 08:58:50|274.2||274.1||274.2||274.1||1124
1620896340000|2021-05-13 08:59:00|274.2|274.1|274.3|274.2|274.3|274.2|274.1|274.1|2049
1620896350000|2021-05-13 08:59:10|274.4||274.3||274.4||274.3||2654
1620896360000|2021-05-13 08:59:20|||||||||107
1620896380000|2021-05-13 08:59:40|||||||||889
1620896400000|2021-05-13 09:00:00|274.4|274.3|274.4|274.3|274.5|274.3|274.4|274.3|5421
1620896410000|2021-05-13 09:00:10|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|3015
1620896420000|2021-05-13 09:00:20|274.6||274.6||274.6||274.6||0
1620896440000|2021-05-13 09:00:40||274.5||274.5||274.5||274.5|0
1620896460000|2021-05-13 09:01:00|274.7||274.6||274.7||274.6||3077
1620896480000|2021-05-13 09:01:20|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|537
1620896490000|2021-05-13 09:01:30|274.8||274.8||274.8||274.8||500
1620896510000|2021-05-13 09:01:50|274.9|274.7|274.9|274.7|274.9|274.7|274.9|274.7|0
1620896520000|2021-05-13 09:02:00|274.8|274.8|274.9|274.7|274.9|274.8|274.8|274.7|5274
1620896540000|2021-05-13 09:02:20|274.8|274.6|274.8|274.6|274.8|274.7|274.7|274.6|11619
1620896550000|2021-05-13 09:02:30|274.9|274.7|274.9|274.7|274.9|274.7|274.9|274.7|0
1620896560000|2021-05-13 09:02:40|275|274.8|274.9|274.8|275|274.8|274.9|274.8|772
1620896570000|2021-05-13 09:02:50|274.8|274.7|275|274.8|275|274.9|274.8|274.7|6930
1620896600000|2021-05-13 09:03:20||274.9||274.9||274.9||274.9|0
1620896610000|2021-05-13 09:03:30|||||||||2500
1620896710000|2021-05-13 09:05:10||274.8||274.9||274.9||274.8|20557
1620896720000|2021-05-13 09:05:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|977
1620896740000|2021-05-13 09:05:40|275|274.9|275|274.9|275|274.9|275|274.9|3274
1620896750000|2021-05-13 09:05:50|274.9|274.8|274.9|274.8|275|274.8|274.9|274.8|3274
1620896760000|2021-05-13 09:06:00|274.8|274.6|274.6|274.5|274.8|274.6|274.6|274.5|24082
1620896780000|2021-05-13 09:06:20|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|2231
1620896810000|2021-05-13 09:06:50|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|388
1620896860000|2021-05-13 09:07:40|274.3|274.2|274.4|274.2|274.4|274.2|274.3|274.2|882
1620896870000|2021-05-13 09:07:50|274.3||274.3||274.3||274.3||0
1620896880000|2021-05-13 09:08:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|30
1620896920000|2021-05-13 09:08:40|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|10170
1620896930000|2021-05-13 09:08:50|274.5||274.5||274.5||274.4||3248
1620896940000|2021-05-13 09:09:00||274.4||274.4||274.4||274.4|0
1620896980000|2021-05-13 09:09:40|||||||||978
1620896990000|2021-05-13 09:09:50|274.6||274.5||274.6||274.5||0
1620897010000|2021-05-13 09:10:10|274.6||274.6||274.6||274.6||3000
1620897030000|2021-05-13 09:10:30|274.5||274.5||274.6||274.5||3000
1620897040000|2021-05-13 09:10:40|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|1750
1620897050000|2021-05-13 09:10:50|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|684
1620897060000|2021-05-13 09:11:00|274.4|274.3|274.5|274.3|274.5|274.4|274.4|274.3|2000
1620897090000|2021-05-13 09:11:30|274.4|274.4|274.5|274.3|274.5|274.4|274.4|274.3|0
1620897100000|2021-05-13 09:11:40|274.4||274.4||274.4||274.4||0
1620897110000|2021-05-13 09:11:50|||||||||834
1620897140000|2021-05-13 09:12:20|274.3|274.2|274.4|274.2|274.4|274.2|274.3|274.2|3604
1620897170000|2021-05-13 09:12:50|274.3|274.3|274.3|274.1|274.3|274.3|274.2|274|2934
1620897190000|2021-05-13 09:13:10|274.4|274.2|274.4|274.2|274.4|274.3|274.4|274.2|591
1620897230000|2021-05-13 09:13:50|274.3||274.3||274.3||274.3||0
1620897240000|2021-05-13 09:14:00|274.4|274.3|274.4|274.2|274.4|274.3|274.3|274.2|4167
1620897250000|2021-05-13 09:14:10|274.3|274.1|274.3|274.2|274.3|274.2|274.3|274.1|0
1620897260000|2021-05-13 09:14:20|274.2|274.1|274.3|274.1|274.3|274.2|274.2|274.1|1404
1620897280000|2021-05-13 09:14:40||274.2||274.2||274.2||274.2|0
1620897310000|2021-05-13 09:15:10||274.1||274.1||274.1||274.1|0
1620897320000|2021-05-13 09:15:20||274.2||274.2||274.2||274.2|0
1620897340000|2021-05-13 09:15:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|3966
1620897370000|2021-05-13 09:16:10|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|5662
1620897380000|2021-05-13 09:16:20|274.4|274.3|274.3|274.1|274.4|274.3|274.3|274.1|22591
1620897400000|2021-05-13 09:16:40|274.2||274.2||274.2||274.2||0
1620897410000|2021-05-13 09:16:50|274.3||274.3||274.3||274.3||0
1620897440000|2021-05-13 09:17:20|274.2||274.2||274.2||274.2||0
1620897460000|2021-05-13 09:17:40|274.1|274|274.1|273.9|274.1|274|274.1|273.9|1279
1620897470000|2021-05-13 09:17:50|274||274||274||274||0
1620897480000|2021-05-13 09:18:00||273.8||273.9||273.9||273.8|0
1620897490000|2021-05-13 09:18:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.7|0
1620897500000|2021-05-13 09:18:20||273.7||273.7||273.7||273.7|0
1620897510000|2021-05-13 09:18:30|273.8||273.9||273.9||273.8||0
1620897540000|2021-05-13 09:19:00||273.8||273.8||273.8||273.8|0
1620897550000|2021-05-13 09:19:10|274|273.9|273.9|273.8|274|273.9|273.9|273.8|17513
1620897560000|2021-05-13 09:19:20|274||274||274||274||0
1620897580000|2021-05-13 09:19:40|273.9|273.9|274|273.8|274|273.9|273.9|273.8|0
1620897600000|2021-05-13 09:20:00|274.1|273.9|274.2|274|274.2|274|274.1|273.9|28170
1620897650000|2021-05-13 09:20:50||274.1||274.1||274.1||274.1|0
1620897660000|2021-05-13 09:21:00|274.1|274|274.1|273.9|274.1|274|274.1|273.9|3948
1620897670000|2021-05-13 09:21:10|274.2|274|274.2|274|274.2|274|274.2|274|4392
1620897680000|2021-05-13 09:21:20|||||||||1125
1620897700000|2021-05-13 09:21:40|274.1||274.1||274.1||274.1||0
1620897710000|2021-05-13 09:21:50|274.2||274.2||274.2||274.2||0
1620897720000|2021-05-13 09:22:00|274.1|273.9|274.1|273.9|274.1|274|274.1|273.9|0
1620897730000|2021-05-13 09:22:10||274||273.9||274||273.9|927
1620897750000|2021-05-13 09:22:30||274||274||274||274|0
1620897760000|2021-05-13 09:22:40||273.9||274||274||273.9|0
1620897770000|2021-05-13 09:22:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|2330
1620897780000|2021-05-13 09:23:00||274||274.1||274.1||274|0
1620897790000|2021-05-13 09:23:10||274||274.1||274.1||274|0
1620897830000|2021-05-13 09:23:50|274.1|274|274.1|274|274.1|274|274.1|274|2879
1620897850000|2021-05-13 09:24:10||273.9||273.9||273.9||273.9|1
1620897890000|2021-05-13 09:24:50|274||274||274||274||0
1620897900000|2021-05-13 09:25:00|274.1|274|274.1|273.9|274.1|274|274|273.9|3678
1620897920000|2021-05-13 09:25:20|274.2|274|274.2|274|274.2|274|274.2|274|2916
1620897940000|2021-05-13 09:25:40||274.1||274.1||274.1||274.1|0
1620898010000|2021-05-13 09:26:50|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|8292
1620898030000|2021-05-13 09:27:10|274.4||274.4||274.4||274.4||0
1620898070000|2021-05-13 09:27:50|274.5|274.3|274.5|274.3|274.5|274.3|274.5|274.3|6722
1620898130000|2021-05-13 09:28:50|274.4|274.4|274.4|274.3|274.5|274.4|274.4|274.3|7085
1620898140000|2021-05-13 09:29:00|274.3|274.2|274.3|274.1|274.4|274.3|274.2|274.1|4249
1620898160000|2021-05-13 09:29:20|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|14679
1620898180000|2021-05-13 09:29:40|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|59700
1620898250000|2021-05-13 09:30:50|274.2|274.1|274.1|274|274.2|274.1|274.1|274|13479
1620898300000|2021-05-13 09:31:40|274|273.9|274|273.9|274|273.9|274|273.9|3328
1620898320000|2021-05-13 09:32:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|5380
1620898340000|2021-05-13 09:32:20||273.7||273.7||273.7||273.7|0
1620898360000|2021-05-13 09:32:40|273.8||273.8||273.8||273.8||0
1620898370000|2021-05-13 09:32:50|||||||||5
1620898380000|2021-05-13 09:33:00|273.7|273.6|273.7|273.6|273.8|273.6|273.7|273.6|2854
1620898400000|2021-05-13 09:33:20|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|128
1620898420000|2021-05-13 09:33:40|273.5|273.3|273.5|273.3|273.6|273.4|273.4|273.3|31712
1620898430000|2021-05-13 09:33:50|273.4||273.4||273.5||273.4||2000
1620898470000|2021-05-13 09:34:30|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|6344
1620898490000|2021-05-13 09:34:50|273.5|273.3|273.5|273.4|273.6|273.4|273.5|273.3|0
1620898500000|2021-05-13 09:35:00||273.3||273.3||273.3||273.3|0
1620898510000|2021-05-13 09:35:10|273.4||273.5||273.5||273.4||0
1620898590000|2021-05-13 09:36:30|273.4||273.4||273.4||273.4||0
1620898620000|2021-05-13 09:37:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.3|24731
1620898630000|2021-05-13 09:37:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|1648
1620898680000|2021-05-13 09:38:00|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|8936
1620898690000|2021-05-13 09:38:10|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|10273
1620898710000|2021-05-13 09:38:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|3003
1620898740000|2021-05-13 09:39:00|273.2|273.1|273.2|273.1|273.2|273.1|273|272.9|146185
1620898770000|2021-05-13 09:39:30|273.3|273.2|273.5|273.3|273.5|273.3|273.3|273.2|3408
1620898800000|2021-05-13 09:40:00|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|0
1620898810000|2021-05-13 09:40:10||273.5||273.5||273.5||273.5|163
1620898830000|2021-05-13 09:40:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|0
1620898870000|2021-05-13 09:41:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|9334
1620898880000|2021-05-13 09:41:20|273.7|273.6|273.7|273.6|273.8|273.6|273.7|273.6|2731
1620898930000|2021-05-13 09:42:10|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|14515
1620898960000|2021-05-13 09:42:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|5919
1620899070000|2021-05-13 09:44:30|||||||||300
1620899110000|2021-05-13 09:45:10|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|10495
1620899120000|2021-05-13 09:45:20|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|2256
1620899130000|2021-05-13 09:45:30|273.9||273.9||273.9||273.9||0
1620899150000|2021-05-13 09:45:50||273.8||273.8||273.8||273.8|0
1620899160000|2021-05-13 09:46:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1620899170000|2021-05-13 09:46:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|7056
1620899180000|2021-05-13 09:46:20|273.6|273.5|273.7|273.5|273.7|273.5|273.6|273.5|396
1620899230000|2021-05-13 09:47:10|273.6|273.4|273.4|273.3|273.6|273.4|273.4|273.3|4671
1620899250000|2021-05-13 09:47:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|3734
1620899260000|2021-05-13 09:47:40||273.1||273.1||273.2||273.1|0
1620899290000|2021-05-13 09:48:10|273.2|273.2|273.4|273.2|273.4|273.3|273.2|273.2|17269
1620899300000|2021-05-13 09:48:20|273.5|273.3|273.5|273.3|273.5|273.4|273.5|273.3|279
1620899310000|2021-05-13 09:48:30|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|0
1620899320000|2021-05-13 09:48:40|273.5|273.5|273.6|273.5|273.6|273.5|273.5|273.4|1280
1620899330000|2021-05-13 09:48:50||273.4||273.4||273.4||273.4|0
1620899340000|2021-05-13 09:49:00|273.5||273.5||273.5||273.5||718
1620899350000|2021-05-13 09:49:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|1287
1620899360000|2021-05-13 09:49:20||273.4||273.4||273.4||273.4|0
1620899410000|2021-05-13 09:50:10||273.5||273.5||273.5||273.5|0
1620899430000|2021-05-13 09:50:30|273.7||273.7||273.7||273.7||1280
1620899440000|2021-05-13 09:50:40|273.6|273.6|273.7|273.5|273.7|273.6|273.6|273.5|1241
1620899450000|2021-05-13 09:50:50||273.6||273.6||273.6||273.6|0
1620899460000|2021-05-13 09:51:00|273.8||273.8||273.8||273.8||0
1620899530000|2021-05-13 09:52:10||273.7||273.6||273.7||273.6|933
1620899550000|2021-05-13 09:52:30|273.7|273.7|273.8|273.7|273.8|273.7|273.7|273.7|4560
1620899560000|2021-05-13 09:52:40||273.6||273.6||273.6||273.6|0
1620899570000|2021-05-13 09:52:50|||||||||10
1620899590000|2021-05-13 09:53:10||273.7||273.6||273.7||273.6|951
1620899610000|2021-05-13 09:53:30||273.7||273.7||273.7||273.7|9552
1620899630000|2021-05-13 09:53:50|273.9||273.9||273.9||273.9||0
1620899640000|2021-05-13 09:54:00|273.8||273.9||273.9||273.8||0
1620899650000|2021-05-13 09:54:10|273.8|273.8|273.8|273.7|273.9|273.8|273.8|273.7|9336
1620899660000|2021-05-13 09:54:20||273.6||273.6||273.6||273.6|8929
1620899700000|2021-05-13 09:55:00||273.7||273.7||273.7||273.7|0
1620899730000|2021-05-13 09:55:30|||||||||4
1620899750000|2021-05-13 09:55:50|||||||||2275
1620899760000|2021-05-13 09:56:00|273.9|273.8|273.9|273.7|273.9|273.8|273.8|273.7|6701
1620899810000|2021-05-13 09:56:50||273.8||273.8||273.8||273.8|0
1620899830000|2021-05-13 09:57:10|274|273.9|274|273.8|274|273.9|273.9|273.8|19806
1620899880000|2021-05-13 09:58:00|273.9|273.7|273.8|273.7|273.9|273.7|273.8|273.7|335
1620899890000|2021-05-13 09:58:10|273.9||273.9||273.9||273.9||949
1620899910000|2021-05-13 09:58:30||273.8||273.8||273.8||273.8|0
1620899930000|2021-05-13 09:58:50|274||274||274||274||0
1620899950000|2021-05-13 09:59:10|273.9||273.9||273.9||273.9||0
1620900000000|2021-05-13 10:00:00|274|273.9|274|273.8|274|273.9|274|273.8|1392
1620900010000|2021-05-13 10:00:10||273.9||273.8||273.9||273.8|0
1620900030000|2021-05-13 10:00:30||273.9||273.9||273.9||273.9|0
1620900070000|2021-05-13 10:01:10|274.1|274|274.1|273.9|274.1|274|274.1|273.9|7980
1620900080000|2021-05-13 10:01:20||274||274||274||274|30
1620900090000|2021-05-13 10:01:30|274|273.9|273.9|273.8|274.1|273.9|273.9|273.8|9392
1620900120000|2021-05-13 10:02:00||273.7||273.8||273.8||273.7|1111
1620900130000|2021-05-13 10:02:10|274|273.9|274|273.9|274|273.9|274|273.9|4499
1620900140000|2021-05-13 10:02:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|1279
1620900150000|2021-05-13 10:02:30|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|1278
1620900160000|2021-05-13 10:02:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.5|10275
1620900170000|2021-05-13 10:02:50|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|1377
1620900230000|2021-05-13 10:03:50|273.5|273.4|273.5|273.4|273.6|273.4|273.5|273.4|3049
1620900270000|2021-05-13 10:04:30|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|0
1620900280000|2021-05-13 10:04:40||273.2||273.2||273.2||273.2|0
1620900290000|2021-05-13 10:04:50||273.3||273.3||273.3||273.3|0
1620900360000|2021-05-13 10:06:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|5108
1620900370000|2021-05-13 10:06:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|324
1620900380000|2021-05-13 10:06:20||273.2||273.2||273.2||273.2|0
1620900390000|2021-05-13 10:06:30||273.3||273.2||273.3||273.2|0
1620900440000|2021-05-13 10:07:20|273.3||273.3||273.3||273.3||0
1620900450000|2021-05-13 10:07:30||273.1||273.2||273.2||273.1|0
1620900460000|2021-05-13 10:07:40|273.2|273.1|273.2|273.1|273.3|273.1|273.2|273.1|5000
1620900470000|2021-05-13 10:07:50|273.3||273.2||273.3||273.2||0
1620900480000|2021-05-13 10:08:00|273.1|273|273.3|273.2|273.3|273.2|273.1|273|31468
1620900490000|2021-05-13 10:08:10||273.1||273.1||273.1||273.1|0
1620900500000|2021-05-13 10:08:20|273.2|273|273.3|273.1|273.3|273.2|273.2|273|2383
1620900510000|2021-05-13 10:08:30||273.2||273.2||273.2||273.2|0
1620900530000|2021-05-13 10:08:50||273.1||273.1||273.1||273.1|0
1620900540000|2021-05-13 10:09:00||273.2||273.2||273.2||273.2|0
1620900600000|2021-05-13 10:10:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|841
1620900630000|2021-05-13 10:10:30|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|3976
1620900660000|2021-05-13 10:11:00|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|1260
1620900670000|2021-05-13 10:11:10||273.2||273.2||273.2||273.2|0
1620900680000|2021-05-13 10:11:20||273.1||273.1||273.1||273.1|0
1620900690000|2021-05-13 10:11:30||273.2||273.1||273.2||273.1|0
1620900700000|2021-05-13 10:11:40|273.2||273.3||273.3||273.2||0
1620900710000|2021-05-13 10:11:50||273.2||273.1||273.2||273.1|0
1620900720000|2021-05-13 10:12:00||273.2||273.2||273.2||273.2|0
1620900740000|2021-05-13 10:12:20|||||||||949
1620900760000|2021-05-13 10:12:40||273.1||273.2||273.2||273.1|9493
1620900800000|2021-05-13 10:13:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|16469
1620900850000|2021-05-13 10:14:10|273.5|273.4|273.5|273.3|273.6|273.5|273.4|273.3|33352
1620900870000|2021-05-13 10:14:30|273.4|273.2|273.3|273.2|273.4|273.2|273.3|273.2|974
1620900880000|2021-05-13 10:14:40|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|3701
1620900890000|2021-05-13 10:14:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|0
1620900900000|2021-05-13 10:15:00|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|3187
1620900910000|2021-05-13 10:15:10|273.2||273.2||273.2||273.2||0
1620900920000|2021-05-13 10:15:20||273||273||273||273|0
1620900950000|2021-05-13 10:15:50|273.1|273.1|273.1|272.9|273.1|273.1|273|272.9|13011
1620900970000|2021-05-13 10:16:10||273||273||273||273|0
1620900980000|2021-05-13 10:16:20|||||||||2500
1620900990000|2021-05-13 10:16:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|22039
1620901000000|2021-05-13 10:16:40|273.1|273|273.1|272.9|273.1|273|273.1|272.9|1282
1620901010000|2021-05-13 10:16:50||273||273||273||273|0
1620901020000|2021-05-13 10:17:00|||||||||1
1620901040000|2021-05-13 10:17:20|273|272.9|273|272.8|273|272.9|272.9|272.7|6437
1620901080000|2021-05-13 10:18:00|272.9||272.9||272.9||272.9||1
1620901090000|2021-05-13 10:18:10|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|9838
1620901100000|2021-05-13 10:18:20||272.7||272.8||272.8||272.7|0
1620901210000|2021-05-13 10:20:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|825
1620901260000|2021-05-13 10:21:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|2264
1620901280000|2021-05-13 10:21:20|273||273||273||273||0
1620901310000|2021-05-13 10:21:50|272.9||273||273||272.9||0
1620901320000|2021-05-13 10:22:00|272.9||273||273||272.9||0
1620901330000|2021-05-13 10:22:10|272.9|272.9|272.9|272.8|272.9|272.9|272.9|272.8|0
1620901340000|2021-05-13 10:22:20|273||273||273||273||1937
1620901350000|2021-05-13 10:22:30|272.9||272.9||272.9||272.9||0
1620901400000|2021-05-13 10:23:20|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|1757
1620901420000|2021-05-13 10:23:40||272.7||272.7||272.7||272.7|1000
1620901440000|2021-05-13 10:24:00|272.8|272.6|272.8|272.7|272.8|272.7|272.8|272.6|6364
1620901450000|2021-05-13 10:24:10|||||||||928
1620901470000|2021-05-13 10:24:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|4696
1620901560000|2021-05-13 10:26:00|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|5564
1620901570000|2021-05-13 10:26:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|1064
1620901590000|2021-05-13 10:26:30|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|2000
1620901600000|2021-05-13 10:26:40|||||||||829
1620901640000|2021-05-13 10:27:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|2925
1620901660000|2021-05-13 10:27:40|273|272.9|273|272.9|273|272.9|273|272.9|9292
1620901690000|2021-05-13 10:28:10|273.1||273.1||273.1||273||0
1620901700000|2021-05-13 10:28:20|273||273||273.1||273||0
1620901710000|2021-05-13 10:28:30|273.1||273||273.1||273||0
1620901730000|2021-05-13 10:28:50|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|6610
1620901760000|2021-05-13 10:29:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1620901800000|2021-05-13 10:30:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|6125
1620901820000|2021-05-13 10:30:20||272.6||272.6||272.6||272.6|0
1620901850000|2021-05-13 10:30:50|272.7||272.7||272.7||272.7||1267
1620901900000|2021-05-13 10:31:40|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|3991
1620901910000|2021-05-13 10:31:50|272.7||272.7||272.7||272.6||2584
1620901930000|2021-05-13 10:32:10||272.6||272.5||272.6||272.5|0
1620901960000|2021-05-13 10:32:40|272.6||272.7||272.7||272.6||0
1620901990000|2021-05-13 10:33:10||272.6||272.6||272.6||272.6|3614
1620902010000|2021-05-13 10:33:30|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|2215
1620902040000|2021-05-13 10:34:00|272.7||272.7||272.7||272.7||0
1620902050000|2021-05-13 10:34:10|272.6||272.6||272.6||272.6||0
1620902070000|2021-05-13 10:34:30|272.7||272.7||272.7||272.6||892
1620902080000|2021-05-13 10:34:40||272.6||272.6||272.6||272.6|0
1620902090000|2021-05-13 10:34:50||272.5||272.6||272.6||272.5|0
1620902100000|2021-05-13 10:35:00||272.5||272.5||272.6||272.5|0
1620902130000|2021-05-13 10:35:30||272.6||272.6||272.6||272.5|0
1620902140000|2021-05-13 10:35:40|||||||||892
1620902150000|2021-05-13 10:35:50|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|9207
1620902160000|2021-05-13 10:36:00|272.9|272.8|272.9|272.8|273|272.8|272.9|272.8|0
1620902230000|2021-05-13 10:37:10|272.8|272.7|272.9|272.7|272.9|272.7|272.8|272.7|4049
1620902240000|2021-05-13 10:37:20||272.8||272.8||272.8||272.8|0
1620902260000|2021-05-13 10:37:40||272.7||272.7||272.7||272.7|1035
1620902270000|2021-05-13 10:37:50||272.8||272.8||272.8||272.8|0
1620902280000|2021-05-13 10:38:00|272.8|272.7|272.9|272.7|272.9|272.7|272.8|272.7|3539
1620902290000|2021-05-13 10:38:10|272.8||272.8||272.8||272.8||0
1620902310000|2021-05-13 10:38:30|272.7|272.6|272.8|272.6|272.8|272.6|272.7|272.6|517
1620902340000|2021-05-13 10:39:00||272.7||272.7||272.7||272.7|0
1620902470000|2021-05-13 10:41:10|272.9||272.8||272.9||272.8||3155
1620902590000|2021-05-13 10:43:10|272.7|272.6|272.8|272.6|272.8|272.6|272.7|272.6|4626
1620902620000|2021-05-13 10:43:40|272.7||272.7||272.7||272.7||0
1620902630000|2021-05-13 10:43:50|272.8||272.8||272.8||272.8||0
1620902670000|2021-05-13 10:44:30|272.7||272.7||272.7||272.7||0
1620902680000|2021-05-13 10:44:40|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|26207
1620902740000|2021-05-13 10:45:40|||||||||4244
1620902770000|2021-05-13 10:46:10||272.7||272.8||272.8||272.7|75697
1620902800000|2021-05-13 10:46:40|273||273||273||273||6495
1620902810000|2021-05-13 10:46:50|272.9||273||273||272.9||0
1620902820000|2021-05-13 10:47:00|272.9||272.9||272.9||272.9||0
1620902840000|2021-05-13 10:47:20||272.7||272.8||272.8||272.7|25621
1620902870000|2021-05-13 10:47:50|273|272.9|273.1|273|273.1|273|273|272.9|24049
1620902900000|2021-05-13 10:48:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|16076
1620902910000|2021-05-13 10:48:30|273.1|273|273.1|273|273.1|273|273.1|273|12045
1620902920000|2021-05-13 10:48:40||272.9||273||273||272.9|17224
1620902930000|2021-05-13 10:48:50|||||||||3123
1620902940000|2021-05-13 10:49:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|386
1620902960000|2021-05-13 10:49:20|273.1|273|273.1|273|273.1|273|273.1|273|10613
1620902990000|2021-05-13 10:49:50||272.9||273||273||272.9|35874
1620903000000|2021-05-13 10:50:00|||||||||4236
1620903010000|2021-05-13 10:50:10|273|272.9|273.1|273|273.1|273|273|272.9|54683
1620903040000|2021-05-13 10:50:40|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|8315
1620903070000|2021-05-13 10:51:10||273||273.1||273.1||273|8498
1620903080000|2021-05-13 10:51:20|273.1|273|273.1|273|273.1|273|273.1|273|3228
1620903130000|2021-05-13 10:52:10|273.2|273.1|273.2|273|273.2|273.1|273.2|273|23067
1620903170000|2021-05-13 10:52:50||273.1||273||273.1||273|0
1620903190000|2021-05-13 10:53:10||273.1||273.1||273.1||273.1|0
1620903240000|2021-05-13 10:54:00|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|10000
1620903310000|2021-05-13 10:55:10|||||||||835
1620903350000|2021-05-13 10:55:50|273.3||273.3||273.3||273.3||0
1620903370000|2021-05-13 10:56:10|273.2||273.2||273.2||273.2||0
1620903430000|2021-05-13 10:57:10|273.3||273.3||273.3||273.3||0
1620903440000|2021-05-13 10:57:20|273.2||273.3||273.3||273.2||1340
1620903490000|2021-05-13 10:58:10|273.2||273.2||273.2||273.2||1019
1620903590000|2021-05-13 10:59:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|7654
1620903600000|2021-05-13 11:00:00|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|12523
1620903610000|2021-05-13 11:00:10|273.2||273.2||273.2||273.2||0
1620903630000|2021-05-13 11:00:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.1|3779
1620903660000|2021-05-13 11:01:00|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|14655
1620903680000|2021-05-13 11:01:20|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|22612
1620903780000|2021-05-13 11:03:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|415
1620903830000|2021-05-13 11:03:50|||||||||3356
1620903850000|2021-05-13 11:04:10||273.2||273.3||273.3||273.2|13798
1620903880000|2021-05-13 11:04:40|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|11624
1620903890000|2021-05-13 11:04:50|273.4||273.4||273.4||273.4||750
1620904000000|2021-05-13 11:06:40|||||||||1072
1620904010000|2021-05-13 11:06:50|273.3|273.2|273.1|273|273.3|273.2|273.1|273|6391
1620904080000|2021-05-13 11:08:00|273|272.9|272.9|272.8|273|272.9|272.9|272.8|5154
1620904090000|2021-05-13 11:08:10|273||273||273||273||0
1620904100000|2021-05-13 11:08:20|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|0
1620904110000|2021-05-13 11:08:30||272.8||272.7||272.8||272.7|0
1620904130000|2021-05-13 11:08:50|273|272.8|273|272.8|273|272.8|273|272.8|17023
1620904140000|2021-05-13 11:09:00|272.9||272.9||272.9||272.9||0
1620904150000|2021-05-13 11:09:10||272.7||272.7||272.7||272.7|0
1620904170000|2021-05-13 11:09:30||272.8||272.8||272.8||272.8|0
1620904190000|2021-05-13 11:09:50|273||272.9||273||272.9||0
1620904200000|2021-05-13 11:10:00|273||272.9||273||272.9||0
1620904210000|2021-05-13 11:10:10|273|272.9|273|272.8|273|272.9|273|272.8|3955
1620904240000|2021-05-13 11:10:40|272.9||273||273||272.9||0
1620904250000|2021-05-13 11:10:50||272.9||272.9||272.9||272.8|0
1620904310000|2021-05-13 11:11:50|273.1|273|273.1|273|273.1|273|273.1|273|23272
1620904510000|2021-05-13 11:15:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|29534
1620904580000|2021-05-13 11:16:20|||||||||750
1620904860000|2021-05-13 11:21:00|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|19193
1620904890000|2021-05-13 11:21:30|273.1|273|273.1|273|273.1|273|273.1|273|11539
1620904900000|2021-05-13 11:21:40|273.2||273.2||273.2||273.2||0
1620904920000|2021-05-13 11:22:00|273.3|273.1|273.3|273.2|273.3|273.2|273.3|273.1|14579
1620904950000|2021-05-13 11:22:30|||||||||3332
1620905030000|2021-05-13 11:23:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|23895
1620905070000|2021-05-13 11:24:30|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|19050
1620905080000|2021-05-13 11:24:40|273.4||273.4||273.4||273.4||0
1620905150000|2021-05-13 11:25:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|10000
1620905160000|2021-05-13 11:26:00||273.3||273.3||273.3||273.3|0
1620905210000|2021-05-13 11:26:50|273.4|273.4|273.5|273.4|273.5|273.4|273.4|273.4|3324
1620905310000|2021-05-13 11:28:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|15494
1620905330000|2021-05-13 11:28:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.5|10000
1620905340000|2021-05-13 11:29:00||273.5||273.5||273.5||273.5|0
1620905350000|2021-05-13 11:29:10|273.6||273.6||273.6||273.6||0
1620905360000|2021-05-13 11:29:20|273.7||273.7||273.7||273.7||6262
1620905370000|2021-05-13 11:29:30||273.6||273.6||273.6||273.6|0
1620905440000|2021-05-13 11:30:40|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|12281
1620905460000|2021-05-13 11:31:00||273.5||273.6||273.6||273.5|7085
1620905470000|2021-05-13 11:31:10|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|13924
1620905480000|2021-05-13 11:31:20|273.6||273.6||273.6||273.6||0
1620905490000|2021-05-13 11:31:30||273.5||273.5||273.5||273.5|0
1620905520000|2021-05-13 11:32:00|273.7|273.6|273.7|273.5|273.7|273.6|273.6|273.5|0
1620905530000|2021-05-13 11:32:10|273.6|273.6|273.7|273.6|273.7|273.6|273.6|273.6|5441
1620905600000|2021-05-13 11:33:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|11010
1620905700000|2021-05-13 11:35:00|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|15788
1620905710000|2021-05-13 11:35:10||273.8||273.7||273.8||273.7|0
1620905720000|2021-05-13 11:35:20|273.8|273.8|273.8|273.6|273.8|273.8|273.7|273.6|10114
1620905730000|2021-05-13 11:35:30|273.9|273.7|273.8|273.7|273.9|273.7|273.8|273.7|14755
1620905750000|2021-05-13 11:35:50|||||||||4155
1620905760000|2021-05-13 11:36:00|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|409
1620905770000|2021-05-13 11:36:10|273.7|273.7|273.7|273.6|273.7|273.7|273.7|273.6|861
1620905780000|2021-05-13 11:36:20||273.5||273.6||273.6||273.5|2062
1620905790000|2021-05-13 11:36:30||273.5||273.6||273.6||273.5|0
1620905800000|2021-05-13 11:36:40||273.5||273.6||273.6||273.5|0
1620905810000|2021-05-13 11:36:50|273.8||273.7||273.8||273.7||0
1620905820000|2021-05-13 11:37:00|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|0
1620905850000|2021-05-13 11:37:30|||||||||2000
1620905860000|2021-05-13 11:37:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|6717
1620905970000|2021-05-13 11:39:30|273.7|273.6|273.6|273.4|273.7|273.6|273.5|273.4|24116
1620905980000|2021-05-13 11:39:40|273.5|273.5|273.7|273.5|273.7|273.5|273.5|273.5|0
1620905990000|2021-05-13 11:39:50|273.6||273.6||273.6||273.6||0
1620906030000|2021-05-13 11:40:30|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|25415
1620906040000|2021-05-13 11:40:40|||||||||13163
1620906080000|2021-05-13 11:41:20|273.9||273.9||273.9||273.9||3300
1620906100000|2021-05-13 11:41:40||273.8||273.8||273.8||273.8|0
1620906210000|2021-05-13 11:43:30|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|15051
1620906240000|2021-05-13 11:44:00|274|273.9|274|273.9|274|273.9|274|273.9|20639
1620906280000|2021-05-13 11:44:40|||||||||8083
1620906290000|2021-05-13 11:44:50||273.8||273.9||273.9||273.8|15059
1620906320000|2021-05-13 11:45:20|274.1|274|274.1|274|274.1|274|274.1|274|4826
1620906330000|2021-05-13 11:45:30||273.9||274||274||273.9|0
1620906350000|2021-05-13 11:45:50|274|273.9|274|273.9|274|273.9|274|273.9|6601
1620906380000|2021-05-13 11:46:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|7761
1620906390000|2021-05-13 11:46:30|273.8|273.7|273.8|273.6|273.8|273.7|273.7|273.6|16697
1620906400000|2021-05-13 11:46:40|273.7||273.7||273.7||273.7||0
1620906410000|2021-05-13 11:46:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1620906440000|2021-05-13 11:47:20|273.7|273.6|273.7|273.6|273.8|273.6|273.7|273.6|0
1620906450000|2021-05-13 11:47:30|273.8||273.7||273.8||273.7||0
1620906460000|2021-05-13 11:47:40|273.8||273.7||273.8||273.7||0
1620906470000|2021-05-13 11:47:50|273.8||273.7||273.8||273.7||2994
1620906590000|2021-05-13 11:49:50|||||||||877
1620906650000|2021-05-13 11:50:50|||||||||977
1620906680000|2021-05-13 11:51:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.4|4709
1620906720000|2021-05-13 11:52:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|1280
1620906770000|2021-05-13 11:52:50|||||||||944
1620906830000|2021-05-13 11:53:50|||||||||925
1620906890000|2021-05-13 11:54:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1620906940000|2021-05-13 11:55:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|15195
1620906990000|2021-05-13 11:56:30|||||||||950
1620907090000|2021-05-13 11:58:10|274|273.9|274|273.9|274|273.9|274|273.9|17688
1620907160000|2021-05-13 11:59:20|||||||||1314
1620907190000|2021-05-13 11:59:50|||||||||15000
1620907200000|2021-05-13 12:00:00|274.1||274||274.1||274||1191
1620907230000|2021-05-13 12:00:30|274.1||274||274.1||274||0
1620907270000|2021-05-13 12:01:10|||||||||3499
1620907280000|2021-05-13 12:01:20|274.1||274||274.1||274||15
1620907330000|2021-05-13 12:02:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|9983
1620907380000|2021-05-13 12:03:00|274|273.9|274|273.9|274|273.9|274|273.9|2893
1620907450000|2021-05-13 12:04:10|274.1|274|274.1|274|274.1|274|274.1|274|550
1620907460000|2021-05-13 12:04:20|274|273.9|274.1|274|274.1|274|274|273.9|15606
1620907490000|2021-05-13 12:04:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|12938
1620907550000|2021-05-13 12:05:50|274.1|274|274.2|274.1|274.2|274.1|274.1|274|9700
1620907560000|2021-05-13 12:06:00|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|11296
1620907600000|2021-05-13 12:06:40|274.2|274.2|274.2|274.1|274.2|274.2|274.2|274.1|4259
1620907620000|2021-05-13 12:07:00|||||||||2550
1620907660000|2021-05-13 12:07:40|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.1|1277
1620907690000|2021-05-13 12:08:10|274.4|274.3|274.4|274.2|274.4|274.3|274.4|274.2|10000
1620907700000|2021-05-13 12:08:20||274.3||274.2||274.3||274.2|0
1620907730000|2021-05-13 12:08:50||274.3||274.3||274.3||274.3|0
1620907790000|2021-05-13 12:09:50|||||||||1033
1620907810000|2021-05-13 12:10:10|274.5|274.4|274.5|274.4|274.6|274.5|274.5|274.4|58282
1620907880000|2021-05-13 12:11:20|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.4|8051
1620907890000|2021-05-13 12:11:30|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|3629
1620907900000|2021-05-13 12:11:40|274.6||274.5||274.6||274.5||70
1620907910000|2021-05-13 12:11:50|||||||||3067
1620907920000|2021-05-13 12:12:00|274.6||274.5||274.6||274.5||0
1620908010000|2021-05-13 12:13:30|||||||||5283
1620908030000|2021-05-13 12:13:50|||||||||3576
1620908040000|2021-05-13 12:14:00|274.6|274.5|274.6|274.5|274.7|274.5|274.6|274.4|49980
1620908080000|2021-05-13 12:14:40|||||||||2850
1620908090000|2021-05-13 12:14:50|274.7||274.6||274.7||274.6||0
1620908110000|2021-05-13 12:15:10|274.5|274.4|274.6|274.4|274.6|274.5|274.5|274.4|15405
1620908120000|2021-05-13 12:15:20||274.5||274.5||274.5||274.5|0
1620908130000|2021-05-13 12:15:30|274.7||274.6||274.7||274.6||0
1620908160000|2021-05-13 12:16:00|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|3845
1620908200000|2021-05-13 12:16:40|||||||||2722
1620908210000|2021-05-13 12:16:50|||||||||9637
1620908270000|2021-05-13 12:17:50|||||||||3294
1620908340000|2021-05-13 12:19:00|274.6|274.5|274.5|274.4|274.6|274.5|274.5|274.4|13398
1620908360000|2021-05-13 12:19:20|||||||||300
1620908460000|2021-05-13 12:21:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.4|5135
1620908480000|2021-05-13 12:21:20|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|7332
1620908500000|2021-05-13 12:21:40||274.5||274.4||274.5||274.4|0
1620908510000|2021-05-13 12:21:50||274.5||274.5||274.5||274.5|0
1620908580000|2021-05-13 12:23:00|274.7|274.6|274.7|274.5|274.7|274.6|274.6|274.5|20987
1620908610000|2021-05-13 12:23:30|274.6||274.6||274.6||274.6||3304
1620908630000|2021-05-13 12:23:50|274.5|274.4|274.4|274.3|274.6|274.4|274.4|274.3|19156
1620908820000|2021-05-13 12:27:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|5526
1620908830000|2021-05-13 12:27:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|5973
1620908940000|2021-05-13 12:29:00|||||||||1006
1620908970000|2021-05-13 12:29:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.1|13108
1620908980000|2021-05-13 12:29:40|274.2|274.1|274.2|274.1|274.3|274.1|274.2|274.1|4554
1620909050000|2021-05-13 12:30:50|||||||||1000
1620909060000|2021-05-13 12:31:00|274.3|274.2|274.5|274.4|274.6|274.5|274.3|274.2|41630
1620909070000|2021-05-13 12:31:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|1985
1620909080000|2021-05-13 12:31:20|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|3064
1620909090000|2021-05-13 12:31:30|||||||||976
1620909120000|2021-05-13 12:32:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|8357
1620909140000|2021-05-13 12:32:20|274.2|274.1|274.3|274.1|274.3|274.1|274.2|274.1|7710
1620909150000|2021-05-13 12:32:30||274.2||274.2||274.2||274.2|0
1620909180000|2021-05-13 12:33:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|1277
1620909210000|2021-05-13 12:33:30|274.3||274.2||274.3||274.2||10690
1620909220000|2021-05-13 12:33:40|274.3||274.2||274.3||274.2||154
1620909230000|2021-05-13 12:33:50|||||||||3098
1620909250000|2021-05-13 12:34:10|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|6886
1620909360000|2021-05-13 12:36:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|5184
1620909390000|2021-05-13 12:36:30|274.5|274.4|274.5|274.3|274.5|274.4|274.4|274.3|6692
1620909400000|2021-05-13 12:36:40||274.4||274.4||274.4||274.4|0
1620909430000|2021-05-13 12:37:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|6826
1620909510000|2021-05-13 12:38:30|||||||||1021
1620909570000|2021-05-13 12:39:30|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|10853
1620909600000|2021-05-13 12:40:00|274.4|274.2|274.5|274.4|274.5|274.4|274.4|274.2|58523
1620909630000|2021-05-13 12:40:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|10768
1620909690000|2021-05-13 12:41:30|274.7|274.6|274.7|274.5|274.7|274.6|274.6|274.5|15077
1620909710000|2021-05-13 12:41:50|274.6||274.6||274.6||274.6||0
1620909720000|2021-05-13 12:42:00|274.7||274.7||274.7||274.7||0
1620909750000|2021-05-13 12:42:30|274.6|274.6|274.7|274.5|274.7|274.6|274.6|274.5|7202
1620909780000|2021-05-13 12:43:00|274.6||274.6||274.6||274.6||0
1620909790000|2021-05-13 12:43:10|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|8896
1620909800000|2021-05-13 12:43:20|274.6|274.4|274.5|274.4|274.6|274.4|274.5|274.4|3258
1620909860000|2021-05-13 12:44:20|274.6||274.6||274.6||274.6||0
1620909870000|2021-05-13 12:44:30||274.5||274.5||274.5||274.5|0
1620909890000|2021-05-13 12:44:50|||||||||23
1620909900000|2021-05-13 12:45:00|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|1596
1620910110000|2021-05-13 12:48:30|274.6|274.5|274.7|274.6|274.7|274.6|274.6|274.5|26016
1620910130000|2021-05-13 12:48:50|||||||||41160
1620910170000|2021-05-13 12:49:30|274.8|274.7|274.8|274.6|274.8|274.7|274.8|274.6|3080
1620910210000|2021-05-13 12:50:10|274.7||274.7||274.7||274.7||343
1620910240000|2021-05-13 12:50:40|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|4048
1620910250000|2021-05-13 12:50:50|||||||||500
1620910300000|2021-05-13 12:51:40|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|19746
1620910320000|2021-05-13 12:52:00|274.5|274.4|274.6|274.4|274.6|274.5|274.5|274.4|14186
1620910330000|2021-05-13 12:52:10||274.5||274.5||274.5||274.5|0
1620910340000|2021-05-13 12:52:20|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|11383
1620910410000|2021-05-13 12:53:30|274.6|274.6|274.7|274.5|274.7|274.6|274.6|274.5|2475
1620910420000|2021-05-13 12:53:40|274.6||274.6||274.6||274.6||0
1620910450000|2021-05-13 12:54:10|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|15801
1620910460000|2021-05-13 12:54:20|274.5||274.5||274.5||274.5||0
1620910470000|2021-05-13 12:54:30|274.6|274.5|274.6|274.4|274.6|274.5|274.6|274.4|3780
1620910500000|2021-05-13 12:55:00||274.5||274.5||274.5||274.5|64
1620910510000|2021-05-13 12:55:10|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.5|4438
1620910540000|2021-05-13 12:55:40|||||||||2139
1620910560000|2021-05-13 12:56:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|6937
1620910570000|2021-05-13 12:56:10|||||||||427
1620910590000|2021-05-13 12:56:30|274.7||274.6||274.7||274.6||3523
1620910620000|2021-05-13 12:57:00|||||||||1006
1620910740000|2021-05-13 12:59:00|||||||||2200
1620910760000|2021-05-13 12:59:20|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|11223
1620910770000|2021-05-13 12:59:30|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|1571
1620910790000|2021-05-13 12:59:50||274.4||274.4||274.4||274.4|0
1620910800000|2021-05-13 13:00:00|274.6||274.5||274.6||274.5||1005
1620910820000|2021-05-13 13:00:20|274.6||274.6||274.6||274.6||0
1620910830000|2021-05-13 13:00:30|274.5||274.6||274.6||274.5||0
1620910840000|2021-05-13 13:00:40|274.5|274.3|274.5|274.3|274.5|274.3|274.5|274.3|0
1620910850000|2021-05-13 13:00:50||274.4||274.4||274.4||274.4|0
1620910870000|2021-05-13 13:01:10|274.6||274.5||274.6||274.5||1602
1620910880000|2021-05-13 13:01:20|||||||||34
1620910890000|2021-05-13 13:01:30|274.6|274.5|274.6|274.5|274.6|274.5|274.5|274.5|3405
1620910900000|2021-05-13 13:01:40|||||||||3046
1620910920000|2021-05-13 13:02:00|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|8452
1620910960000|2021-05-13 13:02:40|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.7|14277
1620911020000|2021-05-13 13:03:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|6811
1620911030000|2021-05-13 13:03:50|274.9||274.9||274.9||274.9||0
1620911060000|2021-05-13 13:04:20||274.8||274.8||274.8||274.8|0
1620911090000|2021-05-13 13:04:50|||||||||10000
1620911110000|2021-05-13 13:05:10|275|274.9|275|274.8|275|274.9|274.9|274.8|5901
1620911120000|2021-05-13 13:05:20||274.9||274.9||274.9||274.9|0
1620911140000|2021-05-13 13:05:40|275.1|275|275|274.9|275.1|275|275|274.9|30115
1620911190000|2021-05-13 13:06:30|275.1|275|275|274.9|275.1|275|275|274.9|17740
1620911210000|2021-05-13 13:06:50|275.1|275|275|274.9|275.1|275|275|274.9|2618
1620911240000|2021-05-13 13:07:20|275.1|275|275|274.9|275.1|275|274.9|274.8|61236
1620911250000|2021-05-13 13:07:30|275.1|275|275|274.8|275.1|275|275|274.8|17206
1620911260000|2021-05-13 13:07:40||274.9||274.9||274.9||274.9|0
1620911280000|2021-05-13 13:08:00|275.1|275|275.1|274.9|275.1|275|275|274.9|11999
1620911290000|2021-05-13 13:08:10|275.2|275|275.2|275.1|275.2|275.1|275.2|275|10436
1620911300000|2021-05-13 13:08:20|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|9543
1620911320000|2021-05-13 13:08:40|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|3770
1620911360000|2021-05-13 13:09:20||275.2||275.2||275.2||275.2|0
1620911390000|2021-05-13 13:09:50||275.1||275.1||275.2||275.1|2618
1620911410000|2021-05-13 13:10:10|275.2||275.2||275.2||275.2||0
1620911420000|2021-05-13 13:10:20|275.1|275|275.1|275|275.1|275|275.1|275|6515
1620911480000|2021-05-13 13:11:20|||||||||6102
1620911520000|2021-05-13 13:12:00|275|274.9|275.2|275.1|275.2|275.1|275|274.9|31942
1620911540000|2021-05-13 13:12:20|||||||||914
1620911550000|2021-05-13 13:12:30|275.3||275.3||275.3||275.3||0
1620911660000|2021-05-13 13:14:20||275.2||275.2||275.2||275.2|0
1620911670000|2021-05-13 13:14:30|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|6131
1620911700000|2021-05-13 13:15:00|||||||||2800
1620911740000|2021-05-13 13:15:40|||||||||8091
1620911750000|2021-05-13 13:15:50|||||||||11499
1620911760000|2021-05-13 13:16:00|275.4|275.2|275.4|275.3|275.4|275.3|275.4|275.2|60657
1620911780000|2021-05-13 13:16:20|275.6|275.4|275.6|275.5|275.6|275.5|275.6|275.4|61482
1620911790000|2021-05-13 13:16:30|||||||||1064
1620911830000|2021-05-13 13:17:10|275.5|275.4|275.6|275.5|275.6|275.5|275.5|275.4|27773
1620911840000|2021-05-13 13:17:20|||||||||5416
1620911850000|2021-05-13 13:17:30|275.5|275.4|275.4|275.3|275.5|275.4|275.4|275.3|4480
1620911860000|2021-05-13 13:17:40|275.6|275.4|275.6|275.4|275.6|275.4|275.5|275.4|51981
1620911870000|2021-05-13 13:17:50|275.5|275.5|275.6|275.5|275.6|275.5|275.5|275.4|10898
1620911880000|2021-05-13 13:18:00|275.5|275.4|275.6|275.4|275.6|275.5|275.5|275.4|6506
1620911890000|2021-05-13 13:18:10||275.5||275.4||275.5||275.4|941
1620911900000|2021-05-13 13:18:20|275.5|275.5|275.6|275.5|275.6|275.5|275.5|275.5|20561
1620911910000|2021-05-13 13:18:30|275.7||275.7||275.7||275.6||21739
1620911920000|2021-05-13 13:18:40|275.6|275.4|275.6|275.4|275.6|275.5|275.5|275.4|5179
1620911940000|2021-05-13 13:19:00|275.5|275.3|275.6|275.4|275.6|275.5|275.4|275.3|31481
1620911980000|2021-05-13 13:19:40|275.7|275.5|275.8|275.7|276|275.9|275.7|275.5|107350
1620911990000|2021-05-13 13:19:50|275.9|275.6|275.8|275.7|275.9|275.7|275.8|275.6|14514
1620912000000|2021-05-13 13:20:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|382
1620912050000|2021-05-13 13:20:50|275.8||275.8||275.8||275.8||0
1620912060000|2021-05-13 13:21:00|275.7||275.7||275.7||275.7||0
1620912070000|2021-05-13 13:21:10|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|3130
1620912140000|2021-05-13 13:22:20|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.7|5305
1620912220000|2021-05-13 13:23:40|276|275.9|276|275.8|276|275.9|276|275.8|6158
1620912230000|2021-05-13 13:23:50|275.9||275.9||275.9||275.9||0
1620912330000|2021-05-13 13:25:30|276|275.9|275.9|275.7|276|275.9|275.9|275.7|29926
1620912400000|2021-05-13 13:26:40||275.8||275.8||275.8||275.8|0
1620912420000|2021-05-13 13:27:00|276||276||276||276||0
1620912430000|2021-05-13 13:27:10|275.9|275.9|276|275.8|276|275.9|275.9|275.8|7546
1620912450000|2021-05-13 13:27:30|275.9|275.7|275.9|275.8|275.9|275.8|275.9|275.7|5214
1620912480000|2021-05-13 13:28:00|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|5125
1620912550000|2021-05-13 13:29:10|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|1873
1620912560000|2021-05-13 13:29:20|||||||||1750
1620912600000|2021-05-13 13:30:00|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|6329
1620912610000|2021-05-13 13:30:10|275.9||275.9||275.9||275.9||0
1620912620000|2021-05-13 13:30:20|275.8||275.8||275.8||275.8||0
1620912640000|2021-05-13 13:30:40|||||||||1827
1620912680000|2021-05-13 13:31:20|275.9|275.8|275.9|275.7|275.9|275.8|275.9|275.7|4972
1620912700000|2021-05-13 13:31:40||275.8||275.8||275.8||275.8|0
1620912710000|2021-05-13 13:31:50|||||||||1000
1620912720000|2021-05-13 13:32:00|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|14165
1620912730000|2021-05-13 13:32:10|276|275.9|276|275.9|276|275.9|276|275.9|9366
1620912740000|2021-05-13 13:32:20|275.9|275.8|276|275.9|276|275.9|275.9|275.8|5300
1620912790000|2021-05-13 13:33:10|||||||||801
1620912850000|2021-05-13 13:34:10|||||||||2910
1620912900000|2021-05-13 13:35:00|||||||||1077
1620912930000|2021-05-13 13:35:30|276.1|276|276.1|276|276.2|276.1|276.1|276|61181
1620912980000|2021-05-13 13:36:20|||||||||2917
1620913010000|2021-05-13 13:36:50|||||||||2830
1620913030000|2021-05-13 13:37:10|276.2||276.1||276.2||276.1||17073
1620913040000|2021-05-13 13:37:20|||||||||1888
1620913050000|2021-05-13 13:37:30|||||||||2850
1620913060000|2021-05-13 13:37:40|||||||||16
1620913080000|2021-05-13 13:38:00|276|275.9|276|275.9|276|275.9|276|275.9|29000
1620913090000|2021-05-13 13:38:10|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|13375
1620913100000|2021-05-13 13:38:20|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|2165
1620913120000|2021-05-13 13:38:40|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|1461
1620913130000|2021-05-13 13:38:50|275.9||275.9||275.9||275.9||0
1620913160000|2021-05-13 13:39:20|275.8||275.8||275.9||275.8||0
1620913200000|2021-05-13 13:40:00|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|21941
1620913210000|2021-05-13 13:40:10|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|3520
1620913330000|2021-05-13 13:42:10|276|275.9|276|275.9|276|275.9|276|275.9|8341
1620913340000|2021-05-13 13:42:20|276.1|276|276.1|275.9|276.1|276|276.1|275.9|8939
1620913380000|2021-05-13 13:43:00||276||275.9||276||275.9|0
1620913410000|2021-05-13 13:43:30|276|276|276.1|275.9|276.1|276|276|275.9|1269
1620913440000|2021-05-13 13:44:00||276||276||276||276|0
1620913480000|2021-05-13 13:44:40|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|10448
1620913500000|2021-05-13 13:45:00|276.3|276.2|276.3|276.2|276.3|276.2|276.2|276.1|5646
1620913530000|2021-05-13 13:45:30|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|4765
1620913550000|2021-05-13 13:45:50|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|2375
1620913560000|2021-05-13 13:46:00|276.4|276.3|276.4|276.3|276.4|276.4|276.4|276.3|3267
1620913570000|2021-05-13 13:46:10|276.5||276.5||276.5||276.5||0
1620913580000|2021-05-13 13:46:20||276.4||276.4||276.4||276.4|0
1620913600000|2021-05-13 13:46:40|276.6||276.5||276.6||276.5||1808
1620913660000|2021-05-13 13:47:40|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|3268
1620913770000|2021-05-13 13:49:30|276.5|276.4|276.4|276.2|276.6|276.5|276.4|276.2|38964
1620913780000|2021-05-13 13:49:40||276.3||276.3||276.3||276.3|2000
1620913800000|2021-05-13 13:50:00|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.2|1978
1620913810000|2021-05-13 13:50:10|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|1369
1620913820000|2021-05-13 13:50:20|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|1267
1620913840000|2021-05-13 13:50:40|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|3615
1620913850000|2021-05-13 13:50:50|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|3297
1620913870000|2021-05-13 13:51:10|||||||||1516
1620913880000|2021-05-13 13:51:20|||||||||3359
1620913930000|2021-05-13 13:52:10|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.5|3974
1620913950000|2021-05-13 13:52:30|276.8||276.7||276.8||276.7||0
1620914000000|2021-05-13 13:53:20|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|2441
1620914030000|2021-05-13 13:53:50|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|7125
1620914100000|2021-05-13 13:55:00|276.9||276.8||276.9||276.8||0
1620914160000|2021-05-13 13:56:00|276.9||276.8||276.9||276.8||8501
1620914200000|2021-05-13 13:56:40|276.7|276.6|276.7|276.6|276.8|276.6|276.7|276.6|30539
1620914210000|2021-05-13 13:56:50|276.6|276.5|276.5|276.4|276.6|276.5|276.5|276.4|6307
1620914220000|2021-05-13 13:57:00|276.6|276.5|276.5|276.4|276.6|276.5|276.5|276.4|9369
1620914230000|2021-05-13 13:57:10|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|674
1620914250000|2021-05-13 13:57:30|276.5|276.4|276.5|276.4|276.6|276.4|276.5|276.4|2249
1620914270000|2021-05-13 13:57:50|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|364
1620914280000|2021-05-13 13:58:00||276.2||276.2||276.2||276.2|384
1620914310000|2021-05-13 13:58:30|276.3||276.3||276.3||276.3||0
1620914320000|2021-05-13 13:58:40||276.1||276.1||276.1||276.1|0
1620914330000|2021-05-13 13:58:50||276.2||276.2||276.2||276.2|0
1620914460000|2021-05-13 14:01:00|276.4|276.3|276.3|276.2|276.4|276.3|276.3|276.2|5901
1620914480000|2021-05-13 14:01:20|276.4|276.3|276.3|276.2|276.4|276.3|276.3|276.2|6507
1620914490000|2021-05-13 14:01:30|276.4||276.4||276.4||276.4||0
1620914500000|2021-05-13 14:01:40||276.3||276.3||276.3||276.3|0
1620914510000|2021-05-13 14:01:50|276.5|276.4|276.5|276.3|276.5|276.4|276.5|276.3|3880
1620914530000|2021-05-13 14:02:10||276.4||276.4||276.4||276.4|0
1620914560000|2021-05-13 14:02:40|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|7847
1620914580000|2021-05-13 14:03:00|276.5||276.5||276.5||276.4||1882
1620914590000|2021-05-13 14:03:10|276.4|276.4|276.5|276.4|276.5|276.4|276.4|276.4|0
1620914610000|2021-05-13 14:03:30||276.3||276.4||276.4||276.3|0
1620914620000|2021-05-13 14:03:40|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|3092
1620914640000|2021-05-13 14:04:00|276.3|276.2|276.3|276.1|276.3|276.2|276.2|276.1|13798
1620914650000|2021-05-13 14:04:10|276.2||276.3||276.3||276.2||0
1620914660000|2021-05-13 14:04:20|276.2||276.2||276.2||276.2||0
1620914670000|2021-05-13 14:04:30|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|1555
1620914700000|2021-05-13 14:05:00|276.4|276.3|276.4|276.2|276.4|276.3|276.4|276.2|3268
1620914730000|2021-05-13 14:05:30||276.3||276.3||276.3||276.3|0
1620914740000|2021-05-13 14:05:40|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|4384
1620914750000|2021-05-13 14:05:50|276.6|276.5|276.6|276.4|276.6|276.5|276.5|276.4|16882
1620914760000|2021-05-13 14:06:00|276.5|276.5|276.6|276.5|276.6|276.5|276.5|276.5|1
1620914770000|2021-05-13 14:06:10|276.7|276.6|276.7|276.5|276.7|276.6|276.7|276.5|0
1620914780000|2021-05-13 14:06:20||276.6||276.5||276.6||276.5|0
1620914790000|2021-05-13 14:06:30|276.6||276.6||276.6||276.6||0
1620914800000|2021-05-13 14:06:40|||||||||1850
1620914810000|2021-05-13 14:06:50|276.5|276.4|276.7|276.6|276.7|276.6|276.5|276.4|81556
1620914820000|2021-05-13 14:07:00|276.6|276.5|276.6|276.5|276.7|276.5|276.6|276.4|1246
1620914860000|2021-05-13 14:07:40|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.3|5617
1620914870000|2021-05-13 14:07:50||276.3||276.3||276.4||276.3|0
1620914880000|2021-05-13 14:08:00||276.4||276.4||276.4||276.3|0
1620914920000|2021-05-13 14:08:40|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|776
1620914940000|2021-05-13 14:09:00|276.5||276.4||276.5||276.4||4952
1620915020000|2021-05-13 14:10:20|276.5|276.4|276.4|276.3|276.5|276.4|276.4|276.3|3396
1620915030000|2021-05-13 14:10:30|276.5||276.5||276.5||276.5||0
1620915050000|2021-05-13 14:10:50|276.4||276.4||276.4||276.4||0
1620915060000|2021-05-13 14:11:00|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|1267
1620915230000|2021-05-13 14:13:50|276.4|276.3|276.3|276.2|276.5|276.3|276.3|276.2|50176
1620915240000|2021-05-13 14:14:00|276.2|276.1|276.3|276.1|276.3|276.2|276.2|276.1|13158
1620915250000|2021-05-13 14:14:10|276.2||276.2||276.2||276.2||0
1620915280000|2021-05-13 14:14:40|276.3|276.2|276.1|276|276.3|276.2|276.1|276|7777
1620915290000|2021-05-13 14:14:50|276|275.9|276.1|276|276.1|276|276|275.9|3281
1620915300000|2021-05-13 14:15:00|276.2|276.1|276|275.8|276.2|276.1|275.9|275.8|64121
1620915320000|2021-05-13 14:15:20|275.9|275.9|275.9|275.7|276|275.9|275.9|275.7|20358
1620915340000|2021-05-13 14:15:40||275.8||275.8||275.8||275.8|0
1620915360000|2021-05-13 14:16:00|276|275.9|275.8|275.7|276|275.9|275.8|275.7|21264
1620915370000|2021-05-13 14:16:10|275.9|275.8|275.9|275.7|275.9|275.8|275.9|275.7|1741
1620915380000|2021-05-13 14:16:20|275.8||275.8||275.9||275.8||15
1620915390000|2021-05-13 14:16:30|||||||||17
1620915410000|2021-05-13 14:16:50|275.7|275.6|275.6|275.4|275.7|275.6|275.5|275.4|69253
1620915420000|2021-05-13 14:17:00|275.5|275.5|275.6|275.5|275.7|275.5|275.5|275.5|9638
1620915470000|2021-05-13 14:17:50|275.7|275.6|275.5|275.4|275.7|275.6|275.5|275.4|27816
1620915480000|2021-05-13 14:18:00|275.4|275.3|275.5|275.3|275.5|275.3|275.4|275.3|11007
1620915490000|2021-05-13 14:18:10|275.4||275.4||275.4||275.4||0
1620915500000|2021-05-13 14:18:20|275.3|275.2|275.3|275.1|275.3|275.2|275.3|275.1|20453
1620915510000|2021-05-13 14:18:30|275.2|275|275|274.8|275.3|275.1|275|274.8|83309
1620915520000|2021-05-13 14:18:40||274.9||274.9||274.9||274.9|6836
1620915530000|2021-05-13 14:18:50|275.1|274.8|274.9|274.8|275.1|274.9|274.9|274.8|28278
1620915540000|2021-05-13 14:19:00|275|274.9|275|274.9|275.1|274.9|275|274.9|10364
1620915550000|2021-05-13 14:19:10|275.1||275.1||275.1||275||3663
1620915560000|2021-05-13 14:19:20|275.2|275|275.3|275.1|275.3|275.1|275.2|275|16221
1620915580000|2021-05-13 14:19:40|275.4|275.2|275.5|275.4|275.6|275.5|275.4|275.2|22031
1620915660000|2021-05-13 14:21:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|4637
1620915670000|2021-05-13 14:21:10|275.7||275.7||275.7||275.7||0
1620915680000|2021-05-13 14:21:20|275.6|275.6|275.6|275.5|275.6|275.6|275.6|275.5|2000
1620915690000|2021-05-13 14:21:30|275.5|275.4|275.5|275.4|275.6|275.4|275.5|275.3|9065
1620915700000|2021-05-13 14:21:40|275.6||275.5||275.6||275.5||0
1620915710000|2021-05-13 14:21:50|||||||||968
1620915720000|2021-05-13 14:22:00|275.6||275.6||275.6||275.6||0
1620915730000|2021-05-13 14:22:10|275.5||275.5||275.5||275.5||0
1620915740000|2021-05-13 14:22:20|275.6|275.5|275.7|275.6|275.7|275.6|275.5|275.5|26495
1620915750000|2021-05-13 14:22:30|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|6280
1620915770000|2021-05-13 14:22:50|275.9||275.9||275.9||275.9||2000
1620915790000|2021-05-13 14:23:10||275.8||275.8||275.8||275.8|0
1620915810000|2021-05-13 14:23:30|276||276||276||275.9||0
1620915820000|2021-05-13 14:23:40|276.1|275.9|276.1|275.9|276.1|276|276.1|275.9|3434
1620915850000|2021-05-13 14:24:10|276||276.1||276.1||276||0
1620915900000|2021-05-13 14:25:00|276.2|276|276.1|276|276.2|276|276.1|276|12435
1620915910000|2021-05-13 14:25:10|276.2||276.2||276.2||276.1||1000
1620915920000|2021-05-13 14:25:20|276.1|276.1|276.1|276|276.1|276.1|276.1|276|3000
1620915950000|2021-05-13 14:25:50|||||||||2297
1620915960000|2021-05-13 14:26:00|276|275.9|276|275.8|276|275.9|275.9|275.8|37365
1620915970000|2021-05-13 14:26:10|275.9|275.9|275.9|275.8|276|275.9|275.9|275.8|2000
1620915980000|2021-05-13 14:26:20||275.7||275.7||275.7||275.7|1099
1620916000000|2021-05-13 14:26:40|275.8||275.8||275.8||275.8||0
1620916010000|2021-05-13 14:26:50|275.9||275.9||275.9||275.9||0
1620916120000|2021-05-13 14:28:40|276.1|276|276.1|276|276.1|276|276|275.8|105195
1620916130000|2021-05-13 14:28:50|276.2||276.1||276.2||276.1||4419
1620916140000|2021-05-13 14:29:00|276.2|276.1|276.2|276.1|276.3|276.1|276.2|276.1|16046
1620916150000|2021-05-13 14:29:10|||||||||1766
1620916160000|2021-05-13 14:29:20|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|3545
1620916200000|2021-05-13 14:30:00|276.4|276.3|276.3|276.2|276.4|276.3|276.3|276.2|6974
1620916210000|2021-05-13 14:30:10|||||||||3309
1620916220000|2021-05-13 14:30:20|||||||||1
1620916270000|2021-05-13 14:31:10|276.4||276.4||276.4||276.4||0
1620916280000|2021-05-13 14:31:20|276.3||276.3||276.3||276.3||0
1620916300000|2021-05-13 14:31:40|||||||||2000
1620916320000|2021-05-13 14:32:00|276.2|276.1|276.2|276.1|276.3|276.1|276.2|276.1|15717
1620916330000|2021-05-13 14:32:10|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.2|10991
1620916370000|2021-05-13 14:32:50|||||||||2500
1620916410000|2021-05-13 14:33:30|||||||||209
1620916440000|2021-05-13 14:34:00|276.3|276.2|276.2|276.1|276.3|276.2|276.2|276.1|3905
1620916470000|2021-05-13 14:34:30|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|4061
1620916480000|2021-05-13 14:34:40|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|2000
1620916510000|2021-05-13 14:35:10|276.5|276.4|276.4|276.3|276.5|276.4|276.4|276.3|5093
1620916520000|2021-05-13 14:35:20|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|33875
1620916560000|2021-05-13 14:36:00|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|1697
1620916580000|2021-05-13 14:36:20|||||||||3935
1620916620000|2021-05-13 14:37:00|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|8511
1620916630000|2021-05-13 14:37:10|276.4|276.3|276.4|276.2|276.4|276.3|276.4|276.2|1267
1620916640000|2021-05-13 14:37:20||276.3||276.3||276.3||276.3|0
1620916670000|2021-05-13 14:37:50||276.2||276.2||276.2||276.2|0
1620916680000|2021-05-13 14:38:00||276.3||276.3||276.3||276.3|0
1620916730000|2021-05-13 14:38:50|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|13261
1620916750000|2021-05-13 14:39:10|276.2|276.1|276.1|276|276.2|276.1|276.1|276|7486
1620916760000|2021-05-13 14:39:20|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|1268
1620916790000|2021-05-13 14:39:50|276.1|276|276.1|276|276.1|276|276.1|276|923
1620916850000|2021-05-13 14:40:50|276|275.9|275.9|275.8|276|275.9|275.9|275.8|29322
1620916920000|2021-05-13 14:42:00|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|1820
1620916940000|2021-05-13 14:42:20|275.9|275.8|275.9|275.7|275.9|275.8|275.8|275.7|5574
1620916960000|2021-05-13 14:42:40||275.8||275.7||275.8||275.7|0
1620916980000|2021-05-13 14:43:00|275.8||275.8||275.8||275.8||0
1620916990000|2021-05-13 14:43:10|275.9||275.8||275.9||275.8||0
1620917000000|2021-05-13 14:43:20|275.9|275.8|275.9|275.7|275.9|275.8|275.9|275.7|8331
1620917030000|2021-05-13 14:43:50||275.8||275.7||275.8||275.7|32
1620917040000|2021-05-13 14:44:00||275.8||275.8||275.8||275.8|0
1620917170000|2021-05-13 14:46:10|276|275.9|275.9|275.8|276|275.9|275.9|275.8|22032
1620917230000|2021-05-13 14:47:10|276|275.9|276|275.9|276.1|276|276|275.9|72667
1620917320000|2021-05-13 14:48:40|275.9|275.8|276|275.9|276|275.9|275.9|275.8|11452
1620917360000|2021-05-13 14:49:20|||||||||1339
1620917370000|2021-05-13 14:49:30|276.1|276|276.2|276.1|276.2|276.1|276.1|276|33149
1620917400000|2021-05-13 14:50:00|276.1|276|276.2|276.1|276.2|276.1|276.1|276|12244
1620917410000|2021-05-13 14:50:10|276.1|276|276.2|276|276.2|276.1|276.1|276|10179
1620917420000|2021-05-13 14:50:20|276.1|275.9|276.1|276|276.1|276|276.1|275.9|2752
1620917530000|2021-05-13 14:52:10|276.2|276.1|276.1|276|276.2|276.1|276.1|276|24722
1620917540000|2021-05-13 14:52:20|||||||||6938
1620917660000|2021-05-13 14:54:20|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|10705
1620917720000|2021-05-13 14:55:20|276.3|276.2|276.3|276.2|276.3|276.2|276.2|276.1|32751
1620917730000|2021-05-13 14:55:30|||||||||5000
1620917740000|2021-05-13 14:55:40|276.4|276.3|276.4|276.3|276.5|276.4|276.4|276.3|96617
1620917760000|2021-05-13 14:56:00|276.5|276.2|276.3|276.2|276.5|276.2|276.3|276.2|36447
1620917780000|2021-05-13 14:56:20|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|8691
1620917800000|2021-05-13 14:56:40|276.1|276|276.1|276|276.1|276|276.1|276|5331
1620917810000|2021-05-13 14:56:50|276|275.9|276|275.9|276.1|275.9|276|275.9|15988
1620917820000|2021-05-13 14:57:00|276.1||276.1||276.1||276.1||5234
1620917860000|2021-05-13 14:57:40|276||276||276||276||0
1620917870000|2021-05-13 14:57:50|275.9|275.8|275.9|275.8|276|275.8|275.9|275.8|25891
1620917880000|2021-05-13 14:58:00|276|275.9|276|275.9|276|275.9|276|275.9|7476
1620917920000|2021-05-13 14:58:40||275.8||275.9||275.9||275.8|5000
1620917930000|2021-05-13 14:58:50||275.8||275.9||275.9||275.8|0
1620917940000|2021-05-13 14:59:00||275.8||275.8||275.9||275.8|7764
1620917960000|2021-05-13 14:59:20|275.9|275.7|275.9|275.7|275.9|275.7|275.8|275.7|11458
1620917970000|2021-05-13 14:59:30||275.8||275.8||275.8||275.8|0
1620918000000|2021-05-13 15:00:00|276|275.9|275.9|275.8|276|275.9|275.9|275.8|17341
1620918020000|2021-05-13 15:00:20|276|275.9|276|275.9|276|275.9|275.9|275.8|3783
1620918040000|2021-05-13 15:00:40|||||||||4000
1620918060000|2021-05-13 15:01:00|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|17351
1620918070000|2021-05-13 15:01:10|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|2104
1620918080000|2021-05-13 15:01:20|275.7|275.6|275.8|275.6|275.8|275.6|275.7|275.6|18368
1620918120000|2021-05-13 15:02:00||275.7||275.7||275.7||275.7|0
1620918130000|2021-05-13 15:02:10||275.6||275.6||275.7||275.6|13657
1620918140000|2021-05-13 15:02:20|275.7|275.7|275.6|275.5|275.7|275.7|275.6|275.5|15334
1620918150000|2021-05-13 15:02:30|275.7|275.6|275.7|275.5|275.7|275.6|275.7|275.5|16865
1620918180000|2021-05-13 15:03:00||275.6||275.5||275.6||275.5|0
1620918250000|2021-05-13 15:04:10|275.6|275.6|275.7|275.5|275.7|275.6|275.6|275.5|2000
1620918280000|2021-05-13 15:04:40||275.6||275.6||275.6||275.5|10203
1620918320000|2021-05-13 15:05:20|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.6|14305
1620918360000|2021-05-13 15:06:00|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|12419
1620918370000|2021-05-13 15:06:10|||||||||583
1620918390000|2021-05-13 15:06:30|||||||||1748
1620918400000|2021-05-13 15:06:40|||||||||4099
1620918500000|2021-05-13 15:08:20|||||||||5944
1620918580000|2021-05-13 15:09:40|||||||||2603
1620918610000|2021-05-13 15:10:10|||||||||1484
1620918630000|2021-05-13 15:10:30|||||||||5871
1620918650000|2021-05-13 15:10:50|275.9||275.8||275.9||275.8||4115
1620918700000|2021-05-13 15:11:40|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|4555
1620918710000|2021-05-13 15:11:50|275.8|275.7|275.9|275.7|275.9|275.8|275.8|275.7|27786
1620918740000|2021-05-13 15:12:20|275.8||275.8||275.9||275.8||3188
1620918750000|2021-05-13 15:12:30|275.7|275.6|275.8|275.6|275.8|275.7|275.7|275.6|39683
1620918760000|2021-05-13 15:12:40|275.7|275.5|275.7|275.5|275.7|275.5|275.6|275.5|41364
1620918770000|2021-05-13 15:12:50|275.6|275.6|275.7|275.6|275.7|275.6|275.6|275.6|6267
1620918800000|2021-05-13 15:13:20||275.5||275.6||275.6||275.5|0
1620918810000|2021-05-13 15:13:30|275.6|275.5|275.7|275.5|275.7|275.5|275.6|275.5|13012
1620918820000|2021-05-13 15:13:40||275.6||275.6||275.6||275.6|0
1620918890000|2021-05-13 15:14:50|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|38315
1620918910000|2021-05-13 15:15:10|275.5|275.4|275.5|275.3|275.5|275.4|275.5|275.3|25241
1620918920000|2021-05-13 15:15:20|275.6|275.2|275.7|275.4|275.7|275.5|275.6|275.2|3139
1620918940000|2021-05-13 15:15:40|275.9|275.5|275.9|275.7|275.9|275.7|275.9|275.5|710
1620918950000|2021-05-13 15:15:50|||||||||1740
1620918980000|2021-05-13 15:16:20|276|275.8|276|275.8|276|275.8|276|275.8|0
1620919190000|2021-05-13 15:19:50|||||||||1902
1620919270000|2021-05-13 15:21:10|||||||||4048
1620919300000|2021-05-13 15:21:40|275.9|275.7|275.9|275.7|275.9|275.7|275.9|275.7|3730
1620919380000|2021-05-13 15:23:00|276|275.8|276|275.7|276|275.8|276|275.7|2017
1620919390000|2021-05-13 15:23:10||275.8||275.8||275.8||275.8|0
1620919400000|2021-05-13 15:23:20||275.7||275.7||275.8||275.7|0
1620919410000|2021-05-13 15:23:30|275.9||275.9||275.9||275.9||0
1620919510000|2021-05-13 15:25:10|||||||||2504
1620919620000|2021-05-13 15:27:00|||||||||412
1620919660000|2021-05-13 15:27:40|||||||||817
1620919680000|2021-05-13 15:28:00|276|275.8|276|275.8|276|275.8|276|275.8|0
1620919720000|2021-05-13 15:28:40|275.9|275.7|275.9|275.7|275.9|275.7|275.9|275.7|0
1620919770000|2021-05-13 15:29:30|||||||||889
1620919790000|2021-05-13 15:29:50|276|275.8|276|275.7|276|275.8|276|275.7|110
1620975620000|2021-05-14 07:00:20|278.1|277.2|278.7|278.3|278.7|278.3|278.1|277.2|74797
1620975630000|2021-05-14 07:00:30|278.6|278.2|278.7|278.4|278.7|278.4|278.5|278.1|11634
1620975640000|2021-05-14 07:00:40|278.8|278.5|278.8|278.5|278.8|278.6|278.8|278.5|984
1620975650000|2021-05-14 07:00:50|278.7|278.4|278.7|278.4|278.7|278.4|278.7|278.4|0
1620975660000|2021-05-14 07:01:00|278.6|278.3|278.3|277.8|278.6|278.3|278.1|277.8|18680
1620975670000|2021-05-14 07:01:10|278.2|277.9|278.1|277.8|278.2|277.9|277.9|277.6|2800
1620975680000|2021-05-14 07:01:20|278|277.9|277.9|277.6|278|277.9|277.9|277.6|1000
1620975690000|2021-05-14 07:01:30|278|277.7|278.1|277.9|278.3|277.9|278|277.7|0
1620975700000|2021-05-14 07:01:40|278|277.8|278.3|277.9|278.3|277.9|278|277.7|2000
1620975710000|2021-05-14 07:01:50|278.2|277.7|278.1|277.7|278.2|277.7|278.1|277.7|0
1620975720000|2021-05-14 07:02:00|278.2|277.8|278.2|277.9|279|278.6|278.2|277.8|249669
1620975740000|2021-05-14 07:02:20|278.1|277.8|278|277.6|278.1|277.8|278|277.6|5637
1620975750000|2021-05-14 07:02:30|277.9|277.5|277.6|277.3|277.9|277.5|277.6|277.2|8696
1620975760000|2021-05-14 07:02:40|277.7|277.4|278.2|277.8|278.2|277.8|277.7|277.4|6253
1620975770000|2021-05-14 07:02:50|278.1|278|278|277.8|278.1|278|278|277.8|6759
1620975780000|2021-05-14 07:03:00|278.1|277.9|277.8|277.5|278.1|277.9|277.8|277.5|33530
1620975790000|2021-05-14 07:03:10|277.7|277.4|278.2|277.8|278.2|277.8|277.7|277.3|15718
1620975810000|2021-05-14 07:03:30|278.3|277.9|278.2|277.9|278.3|278|278.2|277.9|0
1620975830000|2021-05-14 07:03:50||278||278||278||278|0
1620975860000|2021-05-14 07:04:20|278.1|277.9|278|277.8|278.1|277.9|278|277.8|5973
1620975870000|2021-05-14 07:04:30||277.7||277.7||277.7||277.7|5000
1620975880000|2021-05-14 07:04:40|277.9|277.6|278.2|277.9|278.2|277.9|277.8|277.6|11369
1620975890000|2021-05-14 07:04:50||278||278||278||278|0
1620975910000|2021-05-14 07:05:10|278.3|278.1|278.4|278.1|278.4|278.1|278.3|278.1|0
1620975920000|2021-05-14 07:05:20|278.5|278.2|278.6|278.2|278.6|278.3|278.5|278.2|2000
1620975930000|2021-05-14 07:05:30|278.5|278.3|278.6|278.3|278.6|278.3|278.5|278.3|0
1620975940000|2021-05-14 07:05:40||278.4||278.4||278.4||278.4|0
1620975960000|2021-05-14 07:06:00|278.7|278.5|278.9|278.6|278.9|278.6|278.7|278.5|2000
1620975970000|2021-05-14 07:06:10|||||||||1500
1620975990000|2021-05-14 07:06:30|278.8||278.8||278.8||278.8||0
1620976000000|2021-05-14 07:06:40|278.9|278.7|278.9|278.6|278.9|278.7|278.6|278.5|42928
1620976010000|2021-05-14 07:06:50|278.8||278.9||278.9||278.8||0
1620976020000|2021-05-14 07:07:00||278.7||278.7||278.8||278.7|2000
1620976040000|2021-05-14 07:07:20|278.8|278.8|278.9|278.6|278.9|278.8|278.8|278.6|6080
1620976050000|2021-05-14 07:07:30|278.8|278.5|278.7|278.5|278.8|278.5|278.7|278.5|4356
1620976060000|2021-05-14 07:07:40|278.6|278.4|278.6|278.4|278.6|278.4|278.6|278.4|79
1620976080000|2021-05-14 07:08:00|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|0
1620976120000|2021-05-14 07:08:40|278.4||278.6||278.6||278.4||0
1620976130000|2021-05-14 07:08:50|278.5|278.2|278.3|278.1|278.5|278.2|278.3|278.1|2913
1620976140000|2021-05-14 07:09:00|||||||||1750
1620976190000|2021-05-14 07:09:50|278.2|278|278.2|278|278.2|278|278.2|278|1751
1620976200000|2021-05-14 07:10:00|||||||||941
1620976210000|2021-05-14 07:10:10|278.3|278.1|278.2|278|278.4|278.1|278.2|278|0
1620976220000|2021-05-14 07:10:20|278.3|278.1|278.4|278.1|278.4|278.1|278.3|278.1|0
1620976280000|2021-05-14 07:11:20|278.5|278.2|278.5|278.2|278.5|278.2|278.5|278.2|0
1620976290000|2021-05-14 07:11:30|278.4||278.4||278.4||278.4||0
1620976300000|2021-05-14 07:11:40|278.5||278.5||278.5||278.5||0
1620976310000|2021-05-14 07:11:50|278.4||278.4||278.4||278.3||2000
1620976320000|2021-05-14 07:12:00|278.5|278.3|278.4|278.2|278.6|278.4|278.4|278.2|12807
1620976330000|2021-05-14 07:12:10|278.3|278.1|278.4|278.1|278.4|278.2|278.1|278|16883
1620976340000|2021-05-14 07:12:20|278.3|278.2|278.5|278.2|278.5|278.3|278.2|278.2|5302
1620976360000|2021-05-14 07:12:40|278.6|278.3|278.6|278.4|278.6|278.4|278.4|278.3|2000
1620976370000|2021-05-14 07:12:50|278.7||278.7||278.7||278.7||0
1620976380000|2021-05-14 07:13:00|278.8|278.5|278.8|278.5|278.8|278.5|278.8|278.5|0
1620976400000|2021-05-14 07:13:20|278.7|278.4|278.5|278.3|278.7|278.4|278.5|278.2|3660
1620976410000|2021-05-14 07:13:30|278.6||278.6||278.6||278.5||0
1620976430000|2021-05-14 07:13:50|278.5||278.6||278.6||278.5||0
1620976440000|2021-05-14 07:14:00||278.4||278.4||278.4||278.4|0
1620976480000|2021-05-14 07:14:40|278.5|278.3|278.4|278.2|278.5|278.3|278.4|278.2|856
1620976500000|2021-05-14 07:15:00||278.3||278.3||278.3||278.3|0
1620976510000|2021-05-14 07:15:10|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.1|17411
1620976520000|2021-05-14 07:15:20|278.3|278.2|278.4|278.2|278.4|278.2|278.3|278.2|4847
1620976530000|2021-05-14 07:15:30||278.3||278.3||278.3||278.3|0
1620976540000|2021-05-14 07:15:40|278.5|278.4|278.4|278.2|278.6|278.4|278.4|278.2|3513
1620976560000|2021-05-14 07:16:00|278.3|278.3|278.5|278.3|278.5|278.3|278.3|278.3|0
1620976570000|2021-05-14 07:16:10|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|0
1620976580000|2021-05-14 07:16:20|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|4056
1620976620000|2021-05-14 07:17:00|278.2|278|278|277.9|278.2|278|278|277.9|11881
1620976630000|2021-05-14 07:17:10|278.1||278.1||278.1||278||0
1620976640000|2021-05-14 07:17:20|278|278|278.1|277.9|278.1|278|278|277.9|200
1620976650000|2021-05-14 07:17:30||278||278||278||278|0
1620976660000|2021-05-14 07:17:40|278|277.9|278|277.8|278|277.9|277.9|277.8|16926
1620976670000|2021-05-14 07:17:50|278.1|277.9|278.1|277.9|278.1|277.9|278.1|277.9|0
1620976680000|2021-05-14 07:18:00|278.2|278|278.1|278|278.2|278|278.1|277.9|5000
1620976690000|2021-05-14 07:18:10|278|277.9|278|277.9|278.1|277.9|278|277.9|15000
1620976700000|2021-05-14 07:18:20|278.1|277.8|277.9|277.8|278.1|277.8|277.9|277.8|12416
1620976710000|2021-05-14 07:18:30|277.8|277.7|278.1|277.9|278.1|277.9|277.8|277.7|20424
1620976720000|2021-05-14 07:18:40|278|278|278|277.9|278|278|278|277.9|5216
1620976730000|2021-05-14 07:18:50|278.1|278|278.3|278.1|278.3|278.1|278|278|19963
1620976750000|2021-05-14 07:19:10|278.4|278.2|278.3|278.2|278.4|278.2|278.3|278.2|0
1620976760000|2021-05-14 07:19:20|278.4||278.3||278.4||278.3||0
1620976780000|2021-05-14 07:19:40|278.4|278.3|278.5|278.3|278.5|278.3|278.3|278.3|0
1620976800000|2021-05-14 07:20:00|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|2183
1620976840000|2021-05-14 07:20:40|278.5|278.3|278.4|278.3|278.5|278.4|278.4|278.3|8684
1620976850000|2021-05-14 07:20:50|278.5|278.4|278.5|278.4|278.7|278.5|278.5|278.4|1750
1620976860000|2021-05-14 07:21:00|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.4|1507
1620976870000|2021-05-14 07:21:10|278.8|278.6|278.9|278.7|278.9|278.8|278.8|278.6|2830
1620976880000|2021-05-14 07:21:20||278.8||278.8||278.8||278.8|0
1620976890000|2021-05-14 07:21:30||278.7||278.7||278.7||278.7|0
1620976920000|2021-05-14 07:22:00|279|278.8|278.9|278.7|279|278.8|278.7|278.6|50070
1620976930000|2021-05-14 07:22:10|278.8|278.8|278.8|278.7|278.8|278.8|278.8|278.6|0
1620976970000|2021-05-14 07:22:50|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|1538
1620976980000|2021-05-14 07:23:00|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.5|6398
1620977010000|2021-05-14 07:23:30|278.6|278.4|278.6|278.4|278.6|278.4|278.5|278.4|0
1620977020000|2021-05-14 07:23:40||278.5||278.5||278.5||278.5|0
1620977030000|2021-05-14 07:23:50|278.7||278.7||278.7||278.7||0
1620977040000|2021-05-14 07:24:00|278.6|278.4|278.6|278.4|278.6|278.4|278.6|278.4|0
1620977050000|2021-05-14 07:24:10|278.5|278.3|278.5|278.3|278.5|278.3|278.4|278.3|0
1620977120000|2021-05-14 07:25:20||278.4||278.4||278.4||278.4|0
1620977130000|2021-05-14 07:25:30||278.3||278.3||278.3||278.3|0
1620977180000|2021-05-14 07:26:20|278.4|278.2|278.3|278.1|278.4|278.2|278.3|278.1|14005
1620977190000|2021-05-14 07:26:30|278.2|278|278.3|278.1|278.3|278.1|278.2|278|0
1620977200000|2021-05-14 07:26:40|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|0
1620977210000|2021-05-14 07:26:50|278.3||278.4||278.4||278.3||0
1620977230000|2021-05-14 07:27:10|278.3|278.1|278.2|278.1|278.3|278.1|278.2|278.1|5000
1620977240000|2021-05-14 07:27:20|278.3||278.3||278.3||278.2||6975
1620977250000|2021-05-14 07:27:30|278.2||278.2||278.2||278.2||0
1620977270000|2021-05-14 07:27:50|278.3||278.2||278.3||278.2||0
1620977280000|2021-05-14 07:28:00|278.3||278.3||278.3||278.3||5000
1620977290000|2021-05-14 07:28:10|278.2|278.2|278.3|278.1|278.3|278.2|278.2|278.1|0
1620977310000|2021-05-14 07:28:30|278.4|278.2|278.3|278.1|278.4|278.2|278.3|278.1|175
1620977320000|2021-05-14 07:28:40|278.4|278.2|278.4|278.2|278.4|278.2|278.3|278.1|0
1620977340000|2021-05-14 07:29:00|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|0
1620977380000|2021-05-14 07:29:40|278.2|278.2|278.4|278.3|278.4|278.3|278.2|278.2|6936
1620977390000|2021-05-14 07:29:50|||||||||85
1620977400000|2021-05-14 07:30:00|278.3|278.2|278.3|278.1|278.3|278.2|278.2|278.1|4163
1620977410000|2021-05-14 07:30:10|278.2|278|278.2|278|278.2|278|278.1|278|12722
1620977420000|2021-05-14 07:30:20|278.3|278.1|278.3|278.1|278.3|278.1|278.2|278.1|0
1620977430000|2021-05-14 07:30:30|278.2||278.2||278.2||278.2||0
1620977440000|2021-05-14 07:30:40|278.1|278|278.2|278|278.2|278|278.1|278|0
1620977450000|2021-05-14 07:30:50|278.1||278.1||278.1||278.1||0
1620977470000|2021-05-14 07:31:10|278.2|278.1|278.1|278|278.2|278.1|278.1|278|500
1620977480000|2021-05-14 07:31:20|278.2|278.1|278.1|278|278.2|278.1|278.1|278|8164
1620977490000|2021-05-14 07:31:30|||||||||200
1620977500000|2021-05-14 07:31:40|||||||||4000
1620977510000|2021-05-14 07:31:50|278.2||278.1||278.2||278.1||8000
1620977520000|2021-05-14 07:32:00|278|277.9|278.1|278|278.1|278|278|277.9|40756
1620977530000|2021-05-14 07:32:10|278.2|278.1|278.1|278|278.2|278.1|278.1|278|5888
1620977540000|2021-05-14 07:32:20|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|8356
1620977550000|2021-05-14 07:32:30|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|5888
1620977560000|2021-05-14 07:32:40|278.2|278.1|278.4|278.2|278.4|278.2|278.2|278.1|7057
1620977570000|2021-05-14 07:32:50||278.3||278.3||278.3||278.3|2000
1620977590000|2021-05-14 07:33:10|278.3|278.2|278.4|278.2|278.4|278.2|278.3|278.2|4454
1620977600000|2021-05-14 07:33:20|278.3||278.3||278.3||278.3||20
1620977610000|2021-05-14 07:33:30|||||||||100
1620977620000|2021-05-14 07:33:40|278.4||278.4||278.4||278.3||0
1620977630000|2021-05-14 07:33:50|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|11857
1620977640000|2021-05-14 07:34:00|||||||||700
1620977650000|2021-05-14 07:34:10|278.2|278.2|278.2|278.1|278.2|278.2|278.2|278.1|7147
1620977660000|2021-05-14 07:34:20|||||||||1000
1620977680000|2021-05-14 07:34:40||278||278||278||278|0
1620977690000|2021-05-14 07:34:50|278.1||278.1||278.1||278.1||0
1620977740000|2021-05-14 07:35:40|278|277.9|278|277.9|278|277.9|278|277.9|23370
1620977750000|2021-05-14 07:35:50|278.1|278|278.1|278|278.1|278|278.1|278|13755
1620977780000|2021-05-14 07:36:20|||||||||1750
1620977820000|2021-05-14 07:37:00|278|277.9|278|277.9|278|277.9|278|277.9|20600
1620977830000|2021-05-14 07:37:10|278.1|278|278.2|278|278.2|278.1|278.1|278|23315
1620977850000|2021-05-14 07:37:30|278.1|277.9|277.9|277.7|278.1|277.9|277.9|277.7|43682
1620977860000|2021-05-14 07:37:40|278|277.8|277.8|277.7|278|277.8|277.8|277.7|13148
1620977870000|2021-05-14 07:37:50|||||||||3320
1620977880000|2021-05-14 07:38:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|9105
1620977890000|2021-05-14 07:38:10|277.6|277.5|277.7|277.6|277.8|277.6|277.6|277.5|15502
1620977900000|2021-05-14 07:38:20|277.6|277.5|277.7|277.5|277.7|277.5|277.6|277.5|2433
1620977910000|2021-05-14 07:38:30|277.6|277.4|277.6|277.5|277.6|277.5|277.5|277.4|8102
1620977920000|2021-05-14 07:38:40|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|0
1620977940000|2021-05-14 07:39:00|277.5|277.3|277.5|277.3|277.5|277.3|277.4|277.3|11
1620977950000|2021-05-14 07:39:10|277.6|277.4|277.6|277.4|277.6|277.5|277.6|277.4|3262
1620977960000|2021-05-14 07:39:20|277.5|277.3|277.5|277.3|277.5|277.3|277.5|277.3|0
1620977970000|2021-05-14 07:39:30||277.4||277.4||277.4||277.4|0
1620978000000|2021-05-14 07:40:00|277.4|277.3|277.4|277.2|277.4|277.3|277.4|277.2|2536
1620978010000|2021-05-14 07:40:10|277.3||277.3||277.3||277.3||0
1620978020000|2021-05-14 07:40:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|640
1620978030000|2021-05-14 07:40:30|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|0
1620978040000|2021-05-14 07:40:40|277.2|277|277.2|277.1|277.2|277.1|277.1|277|1894
1620978050000|2021-05-14 07:40:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.1|2209
1620978070000|2021-05-14 07:41:10|277.2|277.1|277.3|277.1|277.3|277.1|277.2|277.1|2337
1620978110000|2021-05-14 07:41:50||277.2||277.2||277.2||277.2|0
1620978130000|2021-05-14 07:42:10|277.4|277.3|277.4|277.2|277.5|277.3|277.4|277.2|1357
1620978140000|2021-05-14 07:42:20||277.3||277.3||277.3||277.3|0
1620978170000|2021-05-14 07:42:50|277.5|277.4|277.6|277.4|277.6|277.5|277.5|277.4|0
1620978180000|2021-05-14 07:43:00|277.5||277.5||277.6||277.5||0
1620978220000|2021-05-14 07:43:40|277.6||277.6||277.6||277.6||0
1620978230000|2021-05-14 07:43:50||277.5||277.5||277.5||277.5|0
1620978240000|2021-05-14 07:44:00|277.7|277.6|277.7|277.5|277.7|277.6|277.7|277.5|0
1620978260000|2021-05-14 07:44:20|277.6|277.4|277.6|277.4|277.6|277.4|277.6|277.4|0
1620978270000|2021-05-14 07:44:30|277.5|277.3|277.5|277.3|277.5|277.4|277.5|277.3|0
1620978280000|2021-05-14 07:44:40|277.4||277.4||277.4||277.4||0
1620978320000|2021-05-14 07:45:20|277.5|277.4|277.5|277.3|277.5|277.4|277.5|277.3|2819
1620978330000|2021-05-14 07:45:30|277.6|277.4|277.6|277.4|277.6|277.4|277.6|277.4|3600
1620978340000|2021-05-14 07:45:40|277.5||277.5||277.5||277.5||0
1620978360000|2021-05-14 07:46:00|277.4|277.3|277.4|277.2|277.4|277.3|277.3|277.2|2842
1620978370000|2021-05-14 07:46:10|277.3||277.3||277.3||277.3||0
1620978390000|2021-05-14 07:46:30|277.2|277.1|277.3|277.1|277.3|277.1|277.2|277.1|2059
1620978420000|2021-05-14 07:47:00||277.2||277.2||277.2||277.2|0
1620978460000|2021-05-14 07:47:40|277.4||277.4||277.4||277.4||1263
1620978470000|2021-05-14 07:47:50||277.3||277.3||277.3||277.3|0
1620978490000|2021-05-14 07:48:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|1674
1620978510000|2021-05-14 07:48:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|252
1620978530000|2021-05-14 07:48:50|277.3||277.3||277.3||277.3||7059
1620978560000|2021-05-14 07:49:20|277.2|277|277.2|277|277.2|277.1|277.1|277|2427
1620978570000|2021-05-14 07:49:30|277.1||277.1||277.1||277.1||0
1620978610000|2021-05-14 07:50:10|277.2|277.1|277.2|277|277.2|277.1|277.2|277|9453
1620978620000|2021-05-14 07:50:20|277.1||277.2||277.2||277.1||0
1620978630000|2021-05-14 07:50:30|277.1||277.1||277.1||277.1||0
1620978640000|2021-05-14 07:50:40|277.2|277.1|277.1|277|277.2|277.1|277.1|277|2200
1620978660000|2021-05-14 07:51:00|277.2|277.1|277.2|277|277.2|277.1|277.2|277|3264
1620978680000|2021-05-14 07:51:20|277.3|277.1|277.3|277.1|277.3|277.2|277.3|277.1|2500
1620978700000|2021-05-14 07:51:40|277.4|277.2|277.4|277.2|277.4|277.2|277.4|277.2|0
1620978710000|2021-05-14 07:51:50|277.3|277.3|277.5|277.3|277.5|277.3|277.3|277.3|0
1620978730000|2021-05-14 07:52:10|277.4||277.4||277.4||277.4||0
1620978760000|2021-05-14 07:52:40|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.3|0
1620978780000|2021-05-14 07:53:00|277.5|277.3|277.4|277.2|277.5|277.4|277.3|277.1|33765
1620978790000|2021-05-14 07:53:10|277.3|277.3|277.5|277.3|277.5|277.4|277.3|277.2|5704
1620978810000|2021-05-14 07:53:30|277.4||277.5||277.5||277.4||0
1620978820000|2021-05-14 07:53:40|277.6|277.4|277.7|277.5|277.7|277.5|277.6|277.4|4690
1620978860000|2021-05-14 07:54:20|277.6||277.6||277.6||277.6||0
1620978870000|2021-05-14 07:54:30|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|2875
1620978880000|2021-05-14 07:54:40|277.5|277.4|277.5|277.3|277.5|277.4|277.5|277.3|0
1620978900000|2021-05-14 07:55:00|277.4||277.5||277.5||277.4||0
1620978910000|2021-05-14 07:55:10|277.4||277.4||277.4||277.4||0
1620978950000|2021-05-14 07:55:50|277.5|277.4|277.5|277.4|277.6|277.4|277.5|277.4|3081
1620978980000|2021-05-14 07:56:20|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|0
1620979000000|2021-05-14 07:56:40|277.4||277.4||277.4||277.4||0
1620979010000|2021-05-14 07:56:50|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|996
1620979020000|2021-05-14 07:57:00|277.5||277.5||277.5||277.5||0
1620979030000|2021-05-14 07:57:10|277.6||277.6||277.6||277.6||0
1620979040000|2021-05-14 07:57:20|277.5||277.5||277.5||277.5||0
1620979050000|2021-05-14 07:57:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|235
1620979110000|2021-05-14 07:58:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1620979140000|2021-05-14 07:59:00|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|233
1620979150000|2021-05-14 07:59:10|277.4||277.4||277.4||277.4||2000
1620979200000|2021-05-14 08:00:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|288
1620979210000|2021-05-14 08:00:10|277.4||277.4||277.4||277.4||0
1620979220000|2021-05-14 08:00:20|277.3||277.3||277.3||277.3||0
1620979230000|2021-05-14 08:00:30||277.1||277.1||277.1||277.1|644
1620979250000|2021-05-14 08:00:50||277.2||277.1||277.2||277.1|0
1620979260000|2021-05-14 08:01:00||277.2||277.2||277.2||277.2|0
1620979300000|2021-05-14 08:01:40|277.2|277.1|277.1|277|277.2|277.1|277.1|277|760
1620979330000|2021-05-14 08:02:10|277.2|277.1|277.2|277|277.2|277.1|277.2|277|1263
1620979340000|2021-05-14 08:02:20||277.1||277.1||277.1||277.1|0
1620979350000|2021-05-14 08:02:30|277.1|277|277.2|277|277.2|277|277.1|277|454
1620979360000|2021-05-14 08:02:40|277.1||277.1||277.1||277.1||0
1620979380000|2021-05-14 08:03:00|277.2||277.2||277.2||277.2||1264
1620979420000|2021-05-14 08:03:40|277.3|277.1|277.3|277.1|277.3|277.2|277.3|277.1|6683
1620979440000|2021-05-14 08:04:00|277.4|277.2|277.6|277.4|277.6|277.4|277.4|277.2|3967
1620979470000|2021-05-14 08:04:30|277.5||277.6||277.6||277.5||4892
1620979480000|2021-05-14 08:04:40|277.7|277.5|277.7|277.5|277.7|277.5|277.7|277.5|0
1620979510000|2021-05-14 08:05:10|277.8|277.6|277.8|277.6|277.8|277.6|277.8|277.6|0
1620979560000|2021-05-14 08:06:00|277.7|277.7|277.8|277.7|277.8|277.7|277.7|277.7|7759
1620979570000|2021-05-14 08:06:10|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|1711
1620979590000|2021-05-14 08:06:30|277.8|277.6|277.8|277.7|277.9|277.7|277.8|277.6|0
1620979600000|2021-05-14 08:06:40|277.7|277.6|277.8|277.6|277.8|277.6|277.7|277.6|1261
1620979610000|2021-05-14 08:06:50|277.7|277.7|277.8|277.6|277.8|277.7|277.7|277.6|7082
1620979620000|2021-05-14 08:07:00||277.7||277.7||277.7||277.7|0
1620979680000|2021-05-14 08:08:00|277.7|277.6|277.8|277.6|277.8|277.6|277.7|277.6|3261
1620979690000|2021-05-14 08:08:10|277.7||277.8||277.8||277.7||0
1620979700000|2021-05-14 08:08:20|277.7|277.5|277.6|277.5|277.7|277.5|277.6|277.5|0
1620979710000|2021-05-14 08:08:30|277.7|277.4|277.6|277.4|277.7|277.4|277.6|277.4|2
1620979730000|2021-05-14 08:08:50|277.5|277.3|277.5|277.3|277.5|277.3|277.4|277.3|0
1620979750000|2021-05-14 08:09:10|277.4|277.2|277.4|277.2|277.4|277.2|277.4|277.2|0
1620979770000|2021-05-14 08:09:30|277.3||277.3||277.3||277.3||0
1620979780000|2021-05-14 08:09:40|277.4|277.3|277.4|277.2|277.4|277.3|277.4|277.2|536
1620979790000|2021-05-14 08:09:50|277.3||277.3||277.3||277.3||3196
1620979810000|2021-05-14 08:10:10|277.4||277.4||277.4||277.4||0
1620979820000|2021-05-14 08:10:20|277.3|277.1|277.2|277|277.3|277.1|277.2|277|313
1620979830000|2021-05-14 08:10:30||277.1||277.1||277.1||277.1|0
1620979850000|2021-05-14 08:10:50|277.3||277.3||277.3||277.3||285
1620979890000|2021-05-14 08:11:30|277.2|277.2|277.3|277.1|277.3|277.2|277.2|277.1|1773
1620979900000|2021-05-14 08:11:40||277.2||277.1||277.2||277.1|0
1620979940000|2021-05-14 08:12:20|||||||||200
1620979950000|2021-05-14 08:12:30|||||||||510
1620979960000|2021-05-14 08:12:40|277.2|277|277.3|277.1|277.3|277.1|277.1|277|533
1620979980000|2021-05-14 08:13:00||277.2||277.1||277.2||277.1|1850
1620980090000|2021-05-14 08:14:50|277.2||277.3||277.3||277.2||0
1620980100000|2021-05-14 08:15:00|277.2||277.2||277.2||277.2||0
1620980110000|2021-05-14 08:15:10|277.3||277.3||277.3||277.3||350
1620980150000|2021-05-14 08:15:50|277.4|277.2|277.5|277.3|277.5|277.3|277.4|277.2|0
1620980160000|2021-05-14 08:16:00|277.4||277.4||277.5||277.4||1428
1620980170000|2021-05-14 08:16:10|277.5||277.5||277.5||277.4||0
1620980210000|2021-05-14 08:16:50|277.4||277.5||277.5||277.4||0
1620980220000|2021-05-14 08:17:00|277.6|277.4|277.6|277.4|277.6|277.5|277.5|277.4|3262
1620980230000|2021-05-14 08:17:10|277.5||277.6||277.6||277.5||3076
1620980240000|2021-05-14 08:17:20||277.5||277.5||277.5||277.4|0
1620980250000|2021-05-14 08:17:30|277.5|277.4|277.6|277.4|277.6|277.5|277.5|277.4|822
1620980260000|2021-05-14 08:17:40|277.7|277.5|277.7|277.5|277.7|277.5|277.7|277.5|0
1620980320000|2021-05-14 08:18:40|277.6||277.7||277.7||277.6||0
1620980330000|2021-05-14 08:18:50|277.8|277.6|277.8|277.6|277.8|277.6|277.8|277.6|0
1620980340000|2021-05-14 08:19:00||277.7||277.7||277.7||277.7|0
1620980350000|2021-05-14 08:19:10|277.7|277.6|277.8|277.6|277.8|277.6|277.7|277.6|3261
1620980360000|2021-05-14 08:19:20|277.7||277.8||277.8||277.7||0
1620980370000|2021-05-14 08:19:30||277.7||277.6||277.7||277.6|0
1620980400000|2021-05-14 08:20:00|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|0
1620980480000|2021-05-14 08:21:20|277.8|277.6|277.9|277.7|277.9|277.8|277.8|277.6|4231
1620980490000|2021-05-14 08:21:30|277.8||277.9||277.9||277.8||0
1620980520000|2021-05-14 08:22:00|||||||||179
1620980540000|2021-05-14 08:22:20|277.8||277.9||277.9||277.8||0
1620980550000|2021-05-14 08:22:30|277.8||277.9||277.9||277.8||0
1620980560000|2021-05-14 08:22:40|277.8|277.6|277.9|277.7|277.9|277.7|277.7|277.6|45998
1620980570000|2021-05-14 08:22:50|277.8|277.8|277.9|277.8|277.9|277.8|277.8|277.8|880
1620980580000|2021-05-14 08:23:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|1080
1620980590000|2021-05-14 08:23:10|277.9|277.6|277.7|277.5|277.9|277.6|277.6|277.5|19372
1620980610000|2021-05-14 08:23:30|277.6|277.4|277.5|277.4|277.6|277.4|277.5|277.4|10560
1620980620000|2021-05-14 08:23:40|277.6|277.5|277.7|277.5|277.7|277.5|277.6|277.4|6783
1620980630000|2021-05-14 08:23:50||277.6||277.6||277.6||277.6|0
1620980730000|2021-05-14 08:25:30|277.8|277.7|277.8|277.6|277.8|277.7|277.7|277.6|3058
1620980740000|2021-05-14 08:25:40|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|0
1620980810000|2021-05-14 08:26:50|277.8||277.9||277.9||277.8||1395
1620980830000|2021-05-14 08:27:10|277.8|277.6|277.7|277.6|277.8|277.6|277.7|277.6|4162
1620980840000|2021-05-14 08:27:20|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.4|3036
1620980850000|2021-05-14 08:27:30|||||||||18
1620980900000|2021-05-14 08:28:20|277.7|277.6|277.8|277.6|277.8|277.6|277.7|277.6|3245
1620980950000|2021-05-14 08:29:10|277.7|277.5|277.7|277.5|277.7|277.5|277.7|277.5|0
1620980970000|2021-05-14 08:29:30|277.8|277.6|277.8|277.6|277.8|277.7|277.8|277.6|3261
1620980990000|2021-05-14 08:29:50|277.7|277.7|277.8|277.7|277.9|277.7|277.7|277.7|374
1620981000000|2021-05-14 08:30:00|277.9||277.9||277.9||277.8||0
1620981020000|2021-05-14 08:30:20||277.8||277.8||277.8||277.8|0
1620981030000|2021-05-14 08:30:30||277.7||277.7||277.7||277.7|0
1620981040000|2021-05-14 08:30:40|278|277.8|278|277.8|278|277.8|278|277.8|4781
1620981150000|2021-05-14 08:32:30|||||||||1079
1620981160000|2021-05-14 08:32:40|277.9|277.9|278|277.8|278|277.9|277.9|277.8|4411
1620981170000|2021-05-14 08:32:50|277.9||277.9||277.9||277.9||0
1620981180000|2021-05-14 08:33:00|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|1260
1620981230000|2021-05-14 08:33:50||277.8||277.8||277.8||277.8|0
1620981260000|2021-05-14 08:34:20||277.7||277.7||277.7||277.7|0
1620981300000|2021-05-14 08:35:00||277.8||277.8||277.8||277.8|1500
1620981320000|2021-05-14 08:35:20||277.7||277.7||277.7||277.7|0
1620981330000|2021-05-14 08:35:30||277.8||277.8||277.8||277.8|0
1620981360000|2021-05-14 08:36:00|278|277.9|278|277.9|278|277.9|278|277.8|1260
1620981380000|2021-05-14 08:36:20||277.8||277.8||277.8||277.8|0
1620981460000|2021-05-14 08:37:40|277.9||277.9||278||277.9||339
1620981470000|2021-05-14 08:37:50|278||278||278||278||0
1620981510000|2021-05-14 08:38:30|277.9||277.9||277.9||277.9||0
1620981560000|2021-05-14 08:39:20|||||||||1500
1620981600000|2021-05-14 08:40:00|278|277.9|278|277.8|278|277.9|278|277.8|863
1620981610000|2021-05-14 08:40:10|277.9||277.9||277.9||277.9||0
1620981620000|2021-05-14 08:40:20|278|277.9|278|277.9|278|277.9|278|277.9|1260
1620981650000|2021-05-14 08:40:50|278.1|278|278.1|278|278.1|278|278.1|278|25868
1620981660000|2021-05-14 08:41:00|278.2|278.1|278.3|278.1|278.3|278.1|278.2|278.1|1922
1620981670000|2021-05-14 08:41:10|278.2||278.3||278.3||278.2||0
1620981680000|2021-05-14 08:41:20|278.2||278.2||278.2||278.2||0
1620981690000|2021-05-14 08:41:30|278.1|278|278.3|278.1|278.3|278.1|278.1|278|17947
1620981700000|2021-05-14 08:41:40|278.2||278.2||278.2||278.2||0
1620981710000|2021-05-14 08:41:50|278.3|278.2|278.4|278.2|278.4|278.2|278.3|278.2|1259
1620981720000|2021-05-14 08:42:00|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|0
1620981740000|2021-05-14 08:42:20|||||||||131
1620981800000|2021-05-14 08:43:20|278.4||278.4||278.4||278.4||0
1620981810000|2021-05-14 08:43:30|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|376
1620981820000|2021-05-14 08:43:40|278.6||278.5||278.6||278.5||0
1620981830000|2021-05-14 08:43:50|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|17880
1620981840000|2021-05-14 08:44:00|278.6||278.5||278.6||278.5||0
1620981860000|2021-05-14 08:44:20|278.6||278.6||278.6||278.6||0
1620981900000|2021-05-14 08:45:00|278.7|278.5|278.5|278.3|278.7|278.5|278.4|278.3|10495
1620982030000|2021-05-14 08:47:10|278.4|278.4|278.4|278.3|278.5|278.4|278.4|278.3|1790
1620982050000|2021-05-14 08:47:30|278.5||278.5||278.5||278.4||0
1620982070000|2021-05-14 08:47:50|278.4||278.5||278.5||278.4||0
1620982120000|2021-05-14 08:48:40|278.6|278.4|278.4|278.3|278.6|278.4|278.4|278.3|10431
1620982130000|2021-05-14 08:48:50|278.5||278.5||278.5||278.4||0
1620982140000|2021-05-14 08:49:00|278.4||278.4||278.4||278.4||0
1620982150000|2021-05-14 08:49:10|278.5||278.4||278.5||278.4||1309
1620982160000|2021-05-14 08:49:20|278.5||278.4||278.5||278.4||0
1620982170000|2021-05-14 08:49:30|278.5||278.5||278.5||278.5||2000
1620982190000|2021-05-14 08:49:50|278.4||278.4||278.4||278.4||0
1620982230000|2021-05-14 08:50:30|278.5||278.5||278.5||278.5||3865
1620982270000|2021-05-14 08:51:10|278.4||278.5||278.5||278.4||0
1620982290000|2021-05-14 08:51:30|278.4||278.4||278.4||278.4||0
1620982360000|2021-05-14 08:52:40|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|14902
1620982370000|2021-05-14 08:52:50|278.4||278.4||278.4||278.3||0
1620982380000|2021-05-14 08:53:00|278.5|278.3|278.5|278.4|278.5|278.4|278.5|278.3|0
1620982390000|2021-05-14 08:53:10|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.5|0
1620982400000|2021-05-14 08:53:20||278.6||278.6||278.6||278.6|0
1620982410000|2021-05-14 08:53:30|278.8|278.7|278.7|278.5|278.8|278.7|278.6|278.5|7580
1620982420000|2021-05-14 08:53:40|278.8|278.6|278.8|278.6|278.8|278.6|278.8|278.6|3686
1620982440000|2021-05-14 08:54:00|278.7||278.8||278.8||278.7||75
1620982450000|2021-05-14 08:54:10|278.7||278.7||278.8||278.7||0
1620982460000|2021-05-14 08:54:20|278.8|278.7|278.8|278.6|278.9|278.7|278.7|278.6|1257
1620982470000|2021-05-14 08:54:30|278.7||278.7||278.7||278.7||0
1620982480000|2021-05-14 08:54:40|278.8||278.8||278.8||278.8||0
1620982520000|2021-05-14 08:55:20|278.7|278.5|278.7|278.5|278.7|278.5|278.7|278.5|0
1620982530000|2021-05-14 08:55:30||278.6||278.6||278.6||278.6|0
1620982580000|2021-05-14 08:56:20|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|1218
1620982590000|2021-05-14 08:56:30|278.7|278.6|278.7|278.5|278.7|278.6|278.6|278.5|1151
1620982600000|2021-05-14 08:56:40|278.6|278.6|278.7|278.5|278.7|278.6|278.6|278.5|500
1620982630000|2021-05-14 08:57:10|278.6||278.6||278.6||278.6||0
1620982700000|2021-05-14 08:58:20|||||||||4500
1620982750000|2021-05-14 08:59:10|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.3|3718
1620982760000|2021-05-14 08:59:20|278.6||278.6||278.6||278.6||0
1620982770000|2021-05-14 08:59:30|278.5|278.5|278.7|278.5|278.7|278.5|278.5|278.5|1029
1620982780000|2021-05-14 08:59:40|278.6||278.6||278.6||278.6||0
1620982790000|2021-05-14 08:59:50|||||||||322
1620982840000|2021-05-14 09:00:40|||||||||1077
1620982870000|2021-05-14 09:01:10|||||||||700
1620982980000|2021-05-14 09:03:00|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.6|2152
1620983000000|2021-05-14 09:03:20||278.7||278.7||278.7||278.7|0
1620983010000|2021-05-14 09:03:30||278.6||278.7||278.7||278.6|0
1620983100000|2021-05-14 09:05:00|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.6|16720
1620983150000|2021-05-14 09:05:50|278.7||278.7||278.7||278.7||0
1620983160000|2021-05-14 09:06:00|||||||||5000
1620983190000|2021-05-14 09:06:30|||||||||92
1620983200000|2021-05-14 09:06:40|278.6|278.5|278.6|278.4|278.6|278.5|278.6|278.4|4753
1620983210000|2021-05-14 09:06:50|278.5||278.5||278.5||278.5||0
1620983280000|2021-05-14 09:08:00|278.4|278.3|278.5|278.3|278.5|278.3|278.4|278.3|4349
1620983360000|2021-05-14 09:09:20|278.4||278.4||278.4||278.4||0
1620983380000|2021-05-14 09:09:40|278.5||278.4||278.5||278.4||0
1620983460000|2021-05-14 09:11:00|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.1|17200
1620983500000|2021-05-14 09:11:40||278.2||278.2||278.2||278.2|0
1620983510000|2021-05-14 09:11:50||278.3||278.3||278.3||278.3|0
1620983550000|2021-05-14 09:12:30|||||||||100
1620983570000|2021-05-14 09:12:50|||||||||47
1620983610000|2021-05-14 09:13:30|278.6|278.4|278.8|278.7|278.8|278.7|278.6|278.4|50088
1620983620000|2021-05-14 09:13:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|2371
1620983630000|2021-05-14 09:13:50|278.8|278.7|278.8|278.6|278.8|278.7|278.8|278.6|844
1620983670000|2021-05-14 09:14:30|278.9|278.7|278.8|278.7|278.9|278.8|278.8|278.7|12846
1620983680000|2021-05-14 09:14:40|278.9||278.8||278.9||278.8||0
1620983690000|2021-05-14 09:14:50|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.6|16121
1620983700000|2021-05-14 09:15:00|278.7|278.5|278.7|278.5|278.7|278.5|278.6|278.5|15030
1620983730000|2021-05-14 09:15:30|278.8|278.6|278.9|278.7|278.9|278.7|278.8|278.6|1257
1620983750000|2021-05-14 09:15:50||278.8||278.7||278.8||278.7|0
1620983760000|2021-05-14 09:16:00||278.8||278.8||278.8||278.8|0
1620983810000|2021-05-14 09:16:50|279||278.9||279||278.9||15649
1620984010000|2021-05-14 09:20:10|||||||||870
1620984040000|2021-05-14 09:20:40|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|10137
1620984080000|2021-05-14 09:21:20|278.8|278.7|278.9|278.7|278.9|278.7|278.8|278.7|804
1620984090000|2021-05-14 09:21:30|278.8||278.8||278.8||278.8||0
1620984100000|2021-05-14 09:21:40|||||||||1792
1620984120000|2021-05-14 09:22:00|278.7|278.6|278.7|278.5|278.7|278.6|278.6|278.5|8519
1620984140000|2021-05-14 09:22:20|278.6||278.6||278.6||278.6||0
1620984150000|2021-05-14 09:22:30|278.7|278.6|278.7|278.6|278.8|278.6|278.7|278.6|1
1620984160000|2021-05-14 09:22:40|278.8||278.8||278.8||278.8||0
1620984250000|2021-05-14 09:24:10||278.7||278.7||278.7||278.6|1000
1620984260000|2021-05-14 09:24:20||278.6||278.6||278.6||278.6|0
1620984280000|2021-05-14 09:24:40|278.7|278.5|278.6|278.5|278.7|278.5|278.6|278.5|0
1620984310000|2021-05-14 09:25:10|||||||||1085
1620984500000|2021-05-14 09:28:20|||||||||5200
1620984510000|2021-05-14 09:28:30|278.7|278.6|278.8|278.6|278.8|278.7|278.7|278.6|3573
1620984530000|2021-05-14 09:28:50|278.7|278.7|278.7|278.5|278.7|278.7|278.6|278.5|10984
1620984540000|2021-05-14 09:29:00|278.6||278.7||278.7||278.6||0
1620984560000|2021-05-14 09:29:20|278.6||278.6||278.6||278.6||0
1620984570000|2021-05-14 09:29:30|278.7||278.6||278.7||278.6||0
1620984620000|2021-05-14 09:30:20|278.7|278.6|278.7|278.5|278.7|278.6|278.7|278.5|5408
1620984680000|2021-05-14 09:31:20|278.6||278.6||278.6||278.6||0
1620984690000|2021-05-14 09:31:30|278.7|278.4|278.3|278.2|278.7|278.6|278.3|278.2|110807
1620984700000|2021-05-14 09:31:40|278.4||278.4||278.4||278.4||0
1620984720000|2021-05-14 09:32:00|278.3|278.1|278.2|278.1|278.3|278.1|278.2|278.1|6556
1620984780000|2021-05-14 09:33:00|278.1|278|278|277.8|278.1|278|278|277.8|5376
1620984810000|2021-05-14 09:33:30||277.9||277.8||277.9||277.8|0
1620984820000|2021-05-14 09:33:40|278.1|277.9|278.1|278|278.1|278|278.1|277.9|7925
1620984830000|2021-05-14 09:33:50|||||||||22
1620984860000|2021-05-14 09:34:20|278.2|278.1|278.2|278|278.2|278.1|278.2|278|1260
1620984880000|2021-05-14 09:34:40|278.1||278.2||278.2||278.1||712
1620984890000|2021-05-14 09:34:50||278.1||278.1||278.1||278.1|0
1620984920000|2021-05-14 09:35:20||278||278||278||278|0
1620984930000|2021-05-14 09:35:30|278.1||278.1||278.1||278.1||0
1620984970000|2021-05-14 09:36:10|278.2|278.1|278.2|278|278.2|278.1|278.2|278|9653
1620984980000|2021-05-14 09:36:20|278.1|277.9|278.1|277.9|278.1|277.9|278|277.9|3490
1620985050000|2021-05-14 09:37:30|278.2|278|278.2|278.1|278.2|278.1|278.2|278|0
1620985060000|2021-05-14 09:37:40|278.3|278.2|278.3|278.1|278.3|278.2|278.3|278.1|0
1620985070000|2021-05-14 09:37:50||278.2||278.2||278.2||278.2|0
1620985090000|2021-05-14 09:38:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|1258
1620985110000|2021-05-14 09:38:30|278.5||278.5||278.5||278.5||656
1620985130000|2021-05-14 09:38:50||278.4||278.4||278.4||278.4|0
1620985180000|2021-05-14 09:39:40|278.4|278.3|278.5|278.3|278.5|278.3|278.4|278.3|1258
1620985200000|2021-05-14 09:40:00|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|0
1620985210000|2021-05-14 09:40:10||278.3||278.2||278.3||278.2|0
1620985220000|2021-05-14 09:40:20|278.5|278.3|278.5|278.4|278.7|278.6|278.5|278.3|46447
1620985230000|2021-05-14 09:40:30|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.2|1230
1620985240000|2021-05-14 09:40:40||278.2||278.2||278.2||278.2|8637
1620985250000|2021-05-14 09:40:50||278.3||278.3||278.3||278.2|0
1620985260000|2021-05-14 09:41:00||278.2||278.2||278.3||278.2|0
1620985270000|2021-05-14 09:41:10||278.3||278.3||278.3||278.3|0
1620985280000|2021-05-14 09:41:20||278.2||278.2||278.3||278.2|0
1620985360000|2021-05-14 09:42:40|278.3|278.3|278.2|278|278.3|278.3|278.2|278|13274
1620985390000|2021-05-14 09:43:10||278.1||278.1||278.1||278.1|0
1620985400000|2021-05-14 09:43:20||278||278||278||278|1142
1620985440000|2021-05-14 09:44:00||278.1||278.1||278.1||278.1|0
1620985460000|2021-05-14 09:44:20||278||278||278||278|0
1620985500000|2021-05-14 09:45:00||278.1||278.1||278.1||278.1|0
1620985520000|2021-05-14 09:45:20|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|3192
1620985550000|2021-05-14 09:45:50|278.4||278.4||278.4||278.4||7613
1620985560000|2021-05-14 09:46:00|278.3||278.3||278.3||278.3||1877
1620985590000|2021-05-14 09:46:30||278.1||278.2||278.2||278.1|3481
1620985600000|2021-05-14 09:46:40|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|16302
1620985620000|2021-05-14 09:47:00|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|1625
1620985730000|2021-05-14 09:48:50|278.6|278.5|278.5|278.4|278.6|278.5|278.4|278.3|27986
1620985770000|2021-05-14 09:49:30|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|2430
1620985790000|2021-05-14 09:49:50|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|2028
1620985800000|2021-05-14 09:50:00|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1620985850000|2021-05-14 09:50:50|278.7|278.6|278.7|278.5|278.7|278.6|278.7|278.5|1218
1620985860000|2021-05-14 09:51:00|278.6||278.6||278.6||278.6||0
1620985870000|2021-05-14 09:51:10|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1620985880000|2021-05-14 09:51:20|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.5|0
1620985890000|2021-05-14 09:51:30||278.6||278.6||278.6||278.6|0
1620985930000|2021-05-14 09:52:10|278.8|278.7|278.7|278.6|278.8|278.7|278.7|278.6|1827
1620985960000|2021-05-14 09:52:40|278.6|278.5|278.6|278.5|278.7|278.5|278.6|278.5|19041
1620986000000|2021-05-14 09:53:20|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|9992
1620986050000|2021-05-14 09:54:10|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|19275
1620986060000|2021-05-14 09:54:20|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|1366
1620986120000|2021-05-14 09:55:20|278.5||278.4||278.5||278.4||0
1620986130000|2021-05-14 09:55:30|278.5||278.4||278.5||278.4||0
1620986170000|2021-05-14 09:56:10||278.2||278.2||278.3||278.2|0
1620986180000|2021-05-14 09:56:20|278.3|278.3|278.3|278.2|278.3|278.3|278.3|278.2|0
1620986190000|2021-05-14 09:56:30|278.4||278.3||278.4||278.3||0
1620986260000|2021-05-14 09:57:40|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|6970
1620986390000|2021-05-14 09:59:50|||||||||29
1620986400000|2021-05-14 10:00:00|278.4|278.3|278.4|278.2|278.4|278.3|278.3|278.2|3290
1620986430000|2021-05-14 10:00:30|278.3||278.3||278.3||278.3||0
1620986450000|2021-05-14 10:00:50|278.4||278.4||278.4||278.4||0
1620986540000|2021-05-14 10:02:20||278.3||278.3||278.3||278.3|0
1620986550000|2021-05-14 10:02:30|278.5||278.5||278.5||278.5||653
1620986580000|2021-05-14 10:03:00||278.4||278.4||278.4||278.4|0
1620986600000|2021-05-14 10:03:20|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|10043
1620986630000|2021-05-14 10:03:50|278.7|278.6|278.7|278.5|278.7|278.6|278.7|278.5|15879
1620986650000|2021-05-14 10:04:10|278.6||278.6||278.6||278.6||0
1620986720000|2021-05-14 10:05:20|||||||||5000
1620986760000|2021-05-14 10:06:00|278.5|278.4|278.5|278.4|278.6|278.4|278.5|278.4|5077
1620986770000|2021-05-14 10:06:10||278.3||278.3||278.3||278.3|0
1620986810000|2021-05-14 10:06:50|278.4||278.4||278.4||278.4||0
1620986820000|2021-05-14 10:07:00|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|1258
1620986890000|2021-05-14 10:08:10||278.4||278.4||278.4||278.4|0
1620986910000|2021-05-14 10:08:30|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|4372
1620987050000|2021-05-14 10:10:50|||||||||4000
1620987070000|2021-05-14 10:11:10|278.5|278.4|278.4|278.3|278.5|278.4|278.4|278.3|12354
1620987140000|2021-05-14 10:12:20|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|3557
1620987180000|2021-05-14 10:13:00|278.4||278.4||278.4||278.4||0
1620987210000|2021-05-14 10:13:30|278.3|278.2|278.3|278.1|278.3|278.2|278.3|278.1|868
1620987240000|2021-05-14 10:14:00||278.2||278.2||278.2||278.2|0
1620987300000|2021-05-14 10:15:00|278.4||278.3||278.4||278.3||0
1620987350000|2021-05-14 10:15:50|278.4||278.4||278.4||278.4||0
1620987360000|2021-05-14 10:16:00|278.3||278.3||278.3||278.3||0
1620987370000|2021-05-14 10:16:10|278.2|278.1|278.3|278.1|278.3|278.1|278.2|278.1|2779
1620987380000|2021-05-14 10:16:20|278.2||278.2||278.2||278.2||0
1620987400000|2021-05-14 10:16:40|||||||||3000
1620987420000|2021-05-14 10:17:00|278.3|278.2|278.3|278.1|278.3|278.2|278.3|278.1|4515
1620987480000|2021-05-14 10:18:00|278.2||278.2||278.2||278.2||0
1620987490000|2021-05-14 10:18:10|278.3||278.2||278.3||278.2||0
1620987500000|2021-05-14 10:18:20|278.3||278.2||278.3||278.2||0
1620987530000|2021-05-14 10:18:50|278.3|278.2|278.3|278.1|278.3|278.2|278.3|278.1|0
1620987540000|2021-05-14 10:19:00|||||||||1000
1620987580000|2021-05-14 10:19:40|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|461
1620987620000|2021-05-14 10:20:20|278.3||278.3||278.3||278.3||0
1620987630000|2021-05-14 10:20:30|278.4||278.4||278.4||278.4||0
1620987670000|2021-05-14 10:21:10|278.5|278.3|278.5|278.4|278.5|278.4|278.5|278.3|1
1620987690000|2021-05-14 10:21:30||278.3||278.3||278.3||278.3|17894
1620987710000|2021-05-14 10:21:50|278.6|278.4|278.6|278.5|278.6|278.5|278.6|278.4|14520
1620987870000|2021-05-14 10:24:30|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|1257
1620987930000|2021-05-14 10:25:30|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|5159
1620987950000|2021-05-14 10:25:50|278.5|278.4|278.6|278.4|278.6|278.4|278.5|278.4|0
1620987970000|2021-05-14 10:26:10|278.5||278.5||278.5||278.5||0
1620987980000|2021-05-14 10:26:20||278.3||278.4||278.4||278.3|0
1620988070000|2021-05-14 10:27:50|||||||||350
1620988140000|2021-05-14 10:29:00|278.4|278.3|278.2|278.1|278.4|278.3|278.2|278.1|21538
1620988170000|2021-05-14 10:29:30|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|12589
1620988180000|2021-05-14 10:29:40|278.4||278.3||278.4||278.3||0
1620988190000|2021-05-14 10:29:50|278.4|278.3|278.4|278.2|278.4|278.3|278.4|278.2|436
1620988320000|2021-05-14 10:32:00|278.3|278.1|278.3|278.1|278.3|278.1|278.2|278.1|17617
1620988330000|2021-05-14 10:32:10|278.2||278.2||278.2||278.2||0
1620988400000|2021-05-14 10:33:20|||||||||1545
1620988460000|2021-05-14 10:34:20|||||||||3594
1620988540000|2021-05-14 10:35:40|278.1|278|278|277.9|278.1|278|278|277.9|34683
1620988560000|2021-05-14 10:36:00|278.1|278|278.1|278|278.1|278|278.1|278|5872
1620988600000|2021-05-14 10:36:40|278|277.9|278|277.8|278|277.9|277.9|277.8|513
1620988630000|2021-05-14 10:37:10||277.9||277.8||277.9||277.8|0
1620988680000|2021-05-14 10:38:00||277.9||277.9||277.9||277.9|0
1620988780000|2021-05-14 10:39:40|||||||||2697
1620988800000|2021-05-14 10:40:00|278.1|278|278.1|278|278.1|278|278.1|278|155
1620988810000|2021-05-14 10:40:10||277.9||277.9||277.9||277.9|0
1620988820000|2021-05-14 10:40:20|278||278||278||278||0
1620988830000|2021-05-14 10:40:30||277.8||277.8||277.8||277.8|0
1620988860000|2021-05-14 10:41:00||277.9||277.9||277.9||277.9|0
1620988890000|2021-05-14 10:41:30|278.1|278|278.1|277.9|278.1|278|278.1|277.9|1193
1620988900000|2021-05-14 10:41:40||278||278||278||278|0
1620988940000|2021-05-14 10:42:20|||||||||500
1620989010000|2021-05-14 10:43:30||277.9||277.9||277.9||277.9|0
1620989050000|2021-05-14 10:44:10||278||277.9||278||277.9|0
1620989070000|2021-05-14 10:44:30|278|278|278.1|278|278.1|278|278|278|0
1620989080000|2021-05-14 10:44:40||277.9||277.9||277.9||277.9|0
1620989100000|2021-05-14 10:45:00||278||278||278||278|0
1620989140000|2021-05-14 10:45:40||277.9||278||278||277.9|0
1620989170000|2021-05-14 10:46:10|278|277.9|278|277.9|278|277.9|278|277.9|1218
1620989190000|2021-05-14 10:46:30|278.1|278|278.1|277.9|278.1|278|278.1|277.9|9588
1620989200000|2021-05-14 10:46:40|278||278||278||278||0
1620989230000|2021-05-14 10:47:10|278.1||278.1||278.1||278.1||0
1620989250000|2021-05-14 10:47:30|278||278||278.1||278||0
1620989270000|2021-05-14 10:47:50|278.1|278|278.1|278|278.1|278|278.1|277.9|0
1620989290000|2021-05-14 10:48:10||277.9||277.9||277.9||277.9|0
1620989300000|2021-05-14 10:48:20||278||278||278||278|0
1620989350000|2021-05-14 10:49:10|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|3072
1620989390000|2021-05-14 10:49:50|278.3|278.2|278.3|278.1|278.3|278.2|278.3|278.1|632
1620989420000|2021-05-14 10:50:20|278.2|278.2|278.3|278.2|278.3|278.2|278.2|278.2|3930
1620989520000|2021-05-14 10:52:00|||||||||150
1620989530000|2021-05-14 10:52:10|278.4|278.3|278.4|278.2|278.4|278.3|278.4|278.2|826
1620989540000|2021-05-14 10:52:20|278.3||278.3||278.3||278.3||0
1620989710000|2021-05-14 10:55:10|||||||||3597
1620989750000|2021-05-14 10:55:50|||||||||1000
1620989780000|2021-05-14 10:56:20|||||||||1000
1620989810000|2021-05-14 10:56:50|278.2|278.1|278.3|278.1|278.3|278.1|278.2|278.1|15604
1620989850000|2021-05-14 10:57:30||278.2||278.2||278.2||278.2|0
1620989860000|2021-05-14 10:57:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|0
1620989920000|2021-05-14 10:58:40|278.1|278|278.2|278.1|278.2|278.1|278.1|278|6147
1620989990000|2021-05-14 10:59:50|278.3|278.2|278.2|278.1|278.3|278.2|278.2|278.1|27
1620990050000|2021-05-14 11:00:50|278.3||278.3||278.3||278.3||0
1620990060000|2021-05-14 11:01:00|278.2||278.2||278.2||278.2||0
1620990090000|2021-05-14 11:01:30|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|1064
1620990100000|2021-05-14 11:01:40|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|165
1620990130000|2021-05-14 11:02:10|278.2|278.1|278.2|278.1|278.3|278.1|278.2|278.1|2000
1620990240000|2021-05-14 11:04:00|278.3||278.3||278.3||278.3||0
1620990250000|2021-05-14 11:04:10|278.2||278.2||278.2||278.2||0
1620990290000|2021-05-14 11:04:50|||||||||966
1620990380000|2021-05-14 11:06:20|278.1|278|278.1|278|278.1|278|278.1|278|12156
1620990430000|2021-05-14 11:07:10|||||||||1000
1620990450000|2021-05-14 11:07:30|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|978
1620990490000|2021-05-14 11:08:10|278.3||278.3||278.3||278.3||0
1620990500000|2021-05-14 11:08:20|278.2||278.2||278.2||278.2||0
1620990550000|2021-05-14 11:09:10|278.1|278|278.1|278|278.1|278|278.1|278|2958
1620990560000|2021-05-14 11:09:20||277.9||277.9||277.9||277.9|0
1620990570000|2021-05-14 11:09:30||278||278||278||278|0
1620990620000|2021-05-14 11:10:20|278|277.9|278|277.9|278|277.9|278|277.9|8040
1620990670000|2021-05-14 11:11:10|278.1|278|278.1|278|278.1|278|278.1|278|4079
1620990730000|2021-05-14 11:12:10|278|277.9|278|277.9|278|277.9|278|277.9|2196
1620990740000|2021-05-14 11:12:20|278.1||278||278.1||278||0
1620990750000|2021-05-14 11:12:30|278.1||278.1||278.1||278.1||1960
1620990780000|2021-05-14 11:13:00|||||||||1850
1620990800000|2021-05-14 11:13:20|278||278||278||278||0
1620990810000|2021-05-14 11:13:30|277.9|277.8|277.9|277.8|278|277.8|277.9|277.8|749
1620990820000|2021-05-14 11:13:40|278||278||278||278||0
1620990850000|2021-05-14 11:14:10|277.9||278||278||277.9||0
1620990900000|2021-05-14 11:15:00|277.9||278||278||277.9||0
1620990930000|2021-05-14 11:15:30|277.9||277.9||277.9||277.9||0
1620990950000|2021-05-14 11:15:50|278|277.9|278|277.8|278|277.9|278|277.8|0
1620990960000|2021-05-14 11:16:00||277.9||277.8||277.9||277.8|0
1620990970000|2021-05-14 11:16:10||277.9||277.8||277.9||277.8|0
1620990980000|2021-05-14 11:16:20||277.9||277.9||277.9||277.8|0
1620991000000|2021-05-14 11:16:40||277.8||277.8||277.9||277.8|0
1620991010000|2021-05-14 11:16:50|277.9||277.9||277.9||277.9||2680
1620991020000|2021-05-14 11:17:00|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|1080
1620991130000|2021-05-14 11:18:50|277.8||277.8||277.8||277.8||0
1620991150000|2021-05-14 11:19:10|277.9|277.6|277.7|277.6|277.9|277.6|277.7|277.6|3105
1620991170000|2021-05-14 11:19:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|1261
1620991190000|2021-05-14 11:19:50|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.7|307
1620991200000|2021-05-14 11:20:00|278||278||278||278||1548
1620991240000|2021-05-14 11:20:40|||||||||100
1620991260000|2021-05-14 11:21:00||277.9||277.9||277.9||277.9|0
1620991270000|2021-05-14 11:21:10|278.1||278.1||278.1||278.1||1538
1620991310000|2021-05-14 11:21:50||278||278||278||278|0
1620991360000|2021-05-14 11:22:40|278.2||278.2||278.2||278.2||5
1620991370000|2021-05-14 11:22:50|278.1||278.1||278.1||278.1||0
1620991380000|2021-05-14 11:23:00|278.2||278.1||278.2||278.1||0
1620991400000|2021-05-14 11:23:20|278|277.9|278|277.9|278|277.9|278|277.9|11688
1620991430000|2021-05-14 11:23:50|278.1|278|278.1|278|278.1|278|278.1|278|4732
1620991460000|2021-05-14 11:24:20|278|277.9|278.1|278|278.1|278|278|277.9|7352
1620991520000|2021-05-14 11:25:20|278|277.9|277.9|277.8|278.1|278|277.9|277.7|46195
1620991530000|2021-05-14 11:25:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|7725
1620991560000|2021-05-14 11:26:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|3149
1620991570000|2021-05-14 11:26:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|1261
1620991590000|2021-05-14 11:26:30|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|4
1620991610000|2021-05-14 11:26:50||277.5||277.5||277.5||277.5|0
1620991620000|2021-05-14 11:27:00||277.6||277.6||277.6||277.6|0
1620991740000|2021-05-14 11:29:00||277.5||277.5||277.5||277.5|10
1620991810000|2021-05-14 11:30:10||277.6||277.6||277.6||277.6|0
1620991840000|2021-05-14 11:30:40|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|325
1620991860000|2021-05-14 11:31:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|3947
1620991890000|2021-05-14 11:31:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1620991930000|2021-05-14 11:32:10||277.6||277.6||277.6||277.6|0
1620991940000|2021-05-14 11:32:20|277.7||277.7||277.7||277.7||0
1620991980000|2021-05-14 11:33:00|277.8|277.7|277.6|277.4|277.8|277.7|277.5|277.4|32930
1620992000000|2021-05-14 11:33:20|277.5||277.5||277.5||277.5||0
1620992080000|2021-05-14 11:34:40|277.6||277.6||277.6||277.6||0
1620992090000|2021-05-14 11:34:50||277.5||277.4||277.5||277.4|314
1620992130000|2021-05-14 11:35:30|277.5||277.5||277.5||277.5||0
1620992150000|2021-05-14 11:35:50|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|5055
1620992220000|2021-05-14 11:37:00|277.6||277.5||277.6||277.5||7351
1620992230000|2021-05-14 11:37:10|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|13123
1620992280000|2021-05-14 11:38:00|||||||||800
1620992290000|2021-05-14 11:38:10|||||||||1000
1620992300000|2021-05-14 11:38:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|20230
1620992320000|2021-05-14 11:38:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|3689
1620992340000|2021-05-14 11:39:00|||||||||214
1620992420000|2021-05-14 11:40:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|400
1620992430000|2021-05-14 11:40:30||277.3||277.3||277.4||277.3|1880
1620992450000|2021-05-14 11:40:50||277.4||277.4||277.4||277.4|0
1620992510000|2021-05-14 11:41:50|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|2912
1620992520000|2021-05-14 11:42:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|429
1620992540000|2021-05-14 11:42:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|1713
1620992570000|2021-05-14 11:42:50||277.3||277.3||277.3||277.3|0
1620992630000|2021-05-14 11:43:50||277.4||277.4||277.4||277.4|0
1620992640000|2021-05-14 11:44:00|277.4|277.3|277.4|277.3|277.5|277.3|277.4|277.3|0
1620992650000|2021-05-14 11:44:10|277.5|277.4|277.5|277.4|277.5|277.4|277.4|277.3|12743
1620992700000|2021-05-14 11:45:00|277.4|277.3|277.4|277.2|277.4|277.3|277.4|277.2|2505
1620992740000|2021-05-14 11:45:40||277.3||277.3||277.3||277.3|0
1620992750000|2021-05-14 11:45:50||277.2||277.3||277.3||277.2|0
1620992770000|2021-05-14 11:46:10|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|9125
1620992830000|2021-05-14 11:47:10|277.3|277.2|277.3|277.2|277.4|277.2|277.3|277.2|3628
1620992840000|2021-05-14 11:47:20|277.4||277.4||277.4||277.4||1263
1620992940000|2021-05-14 11:49:00|277.5|277.3|277.5|277.3|277.5|277.3|277.5|277.3|0
1620992960000|2021-05-14 11:49:20|277.4||277.4||277.4||277.4||0
1620993000000|2021-05-14 11:50:00|277.5||277.5||277.5||277.5||0
1620993090000|2021-05-14 11:51:30|277.4||277.5||277.5||277.4||0
1620993120000|2021-05-14 11:52:00|277.4||277.4||277.4||277.4||974
1620993220000|2021-05-14 11:53:40|277.5||277.5||277.5||277.5||0
1620993240000|2021-05-14 11:54:00|277.4||277.4||277.4||277.4||0
1620993330000|2021-05-14 11:55:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|524
1620993410000|2021-05-14 11:56:50|||||||||800
1620993440000|2021-05-14 11:57:20|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|10412
1620993590000|2021-05-14 11:59:50|||||||||6
1620993600000|2021-05-14 12:00:00|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|6288
1620993620000|2021-05-14 12:00:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|2893
1620993640000|2021-05-14 12:00:40|277.5||277.5||277.5||277.5||0
1620993650000|2021-05-14 12:00:50|277.4||277.5||277.5||277.4||0
1620993670000|2021-05-14 12:01:10|277.4||277.4||277.4||277.4||2980
1620993720000|2021-05-14 12:02:00|277.3|277.2|277.3|277.2|277.4|277.2|277.2|277.1|20038
1620993740000|2021-05-14 12:02:20|||||||||1875
1620993820000|2021-05-14 12:03:40||277.1||277.1||277.1||277.1|0
1620993890000|2021-05-14 12:04:50|277.2||277.2||277.2||277.2||0
1620993900000|2021-05-14 12:05:00|277.1|277|277.2|277|277.2|277|277.1|277|623
1620993910000|2021-05-14 12:05:10||277.1||277.1||277.1||277.1|0
1620993940000|2021-05-14 12:05:40|277.3||277.3||277.3||277.3||7721
1620993960000|2021-05-14 12:06:00|277.2||277.2||277.2||277.2||0
1620994060000|2021-05-14 12:07:40|||||||||750
1620994160000|2021-05-14 12:09:20|||||||||70
1620994200000|2021-05-14 12:10:00|277.3|277.2|277.1|277|277.3|277.2|277.1|277|46823
1620994210000|2021-05-14 12:10:10|277.2|277.1|277|276.9|277.3|277.2|277|276.9|55097
1620994330000|2021-05-14 12:12:10|277.1|277|277.1|276.9|277.2|277|277.1|276.9|37838
1620994340000|2021-05-14 12:12:20|277||277||277||277||0
1620994360000|2021-05-14 12:12:40|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|10765
1620994400000|2021-05-14 12:13:20|||||||||200
1620994410000|2021-05-14 12:13:30|277|276.9|277|276.9|277|276.9|277|276.9|2844
1620994460000|2021-05-14 12:14:20|277.1|277|277.1|276.9|277.1|277|277|276.9|10845
1620994500000|2021-05-14 12:15:00|277||277||277||277||0
1620994540000|2021-05-14 12:15:40||276.8||276.8||276.8||276.8|0
1620994550000|2021-05-14 12:15:50|276.9||276.9||276.9||276.9||0
1620994560000|2021-05-14 12:16:00|||||||||500
1620994600000|2021-05-14 12:16:40|277|276.9|277|276.8|277|276.9|276.9|276.8|3579
1620994610000|2021-05-14 12:16:50|276.9||276.9||276.9||276.9||0
1620994620000|2021-05-14 12:17:00|||||||||3
1620994690000|2021-05-14 12:18:10|277||277||277||277||1885
1620994710000|2021-05-14 12:18:30|276.9||276.9||276.9||276.9||0
1620994720000|2021-05-14 12:18:40|277||277||277||277||0
1620994750000|2021-05-14 12:19:10|276.9||276.9||276.9||276.9||0
1620994760000|2021-05-14 12:19:20|277||277||277||277||0
1620994770000|2021-05-14 12:19:30||276.9||276.9||276.9||276.9|0
1620994810000|2021-05-14 12:20:10|277.1|277|277.1|277|277.1|277|277|277|4642
1620994830000|2021-05-14 12:20:30|||||||||584
1620994930000|2021-05-14 12:22:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1620995120000|2021-05-14 12:25:20|||||||||3284
1620995210000|2021-05-14 12:26:50|||||||||1000
1620995230000|2021-05-14 12:27:10|277.1|277|277.1|277|277.1|277|277.1|277|8151
1620995240000|2021-05-14 12:27:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|6012
1620995260000|2021-05-14 12:27:40||277||277||277||277|0
1620995300000|2021-05-14 12:28:20||277.1||277.1||277.1||277.1|0
1620995370000|2021-05-14 12:29:30||277||277||277||277|0
1620995400000|2021-05-14 12:30:00|277.1|277.1|277.2|277.1|277.2|277.1|277.1|277.1|0
1620995410000|2021-05-14 12:30:10|277.1|277|277.1|277|277.1|277|277.1|277|0
1620995420000|2021-05-14 12:30:20|277.2|276.9|276.9|276.8|277.2|276.9|276.9|276.8|13498
1620995430000|2021-05-14 12:30:30|277|276.9|277|276.9|277|276.9|277|276.9|1564
1620995510000|2021-05-14 12:31:50|||||||||275
1620995540000|2021-05-14 12:32:20|||||||||3563
1620995560000|2021-05-14 12:32:40|276.9|276.8|277|276.8|277|276.8|276.9|276.7|7055
1620995580000|2021-05-14 12:33:00|276.9||276.9||276.9||276.9||0
1620995610000|2021-05-14 12:33:30||276.7||276.8||276.8||276.7|0
1620995640000|2021-05-14 12:34:00|277|276.9|277|276.9|277|276.9|277|276.9|2808
1620995900000|2021-05-14 12:38:20|277.1|277|277.1|277|277.1|277|277.1|277|7978
1620995940000|2021-05-14 12:39:00|277|276.9|277|276.9|277|276.9|277|276.9|5705
1620996030000|2021-05-14 12:40:30|277.1|277|277.1|277|277.1|277|277.1|277|9695
1620996060000|2021-05-14 12:41:00|277|276.9|277|276.9|277|276.9|277|276.9|4002
1620996090000|2021-05-14 12:41:30|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|9971
1620996110000|2021-05-14 12:41:50||276.7||276.7||276.7||276.7|0
1620996170000|2021-05-14 12:42:50|276.8||276.8||276.8||276.8||0
1620996180000|2021-05-14 12:43:00|276.9|276.8|276.9|276.7|276.9|276.8|276.9|276.7|4652
1620996190000|2021-05-14 12:43:10|277|276.8|277|276.8|277|276.8|276.9|276.8|0
1620996200000|2021-05-14 12:43:20|276.9||276.9||277||276.9||0
1620996230000|2021-05-14 12:43:50|277|276.9|277|276.9|277|276.9|277|276.9|2355
1620996300000|2021-05-14 12:45:00|277.1|277|277.1|277|277.1|277|277.1|277|4292
1620996400000|2021-05-14 12:46:40|277.2|277.1|277.1|277|277.2|277.1|277.1|277|6424
1620996420000|2021-05-14 12:47:00|277|276.9|277|276.9|277|276.9|277|276.9|12033
1620996650000|2021-05-14 12:50:50|277.1|277|277.1|277|277.1|277|277.1|277|11905
1620996660000|2021-05-14 12:51:00|277.2|277.1|277|276.9|277.2|277.1|277|276.9|33236
1620996670000|2021-05-14 12:51:10|||||||||1663
1620996680000|2021-05-14 12:51:20|277.1||277||277.1||277||7342
1620996790000|2021-05-14 12:53:10|277.1|277|277.1|276.9|277.1|277|277.1|276.9|15477
1620996830000|2021-05-14 12:53:50|277||277||277||277||0
1620996940000|2021-05-14 12:55:40|277.1|277|277.1|276.9|277.1|277|277.1|276.9|10365
1620996970000|2021-05-14 12:56:10|277||277||277||277||0
1620997070000|2021-05-14 12:57:50|276.9|276.8|277|276.9|277|276.9|276.9|276.8|36667
1620997090000|2021-05-14 12:58:10|276.9|276.8|276.9|276.7|276.9|276.9|276.8|276.7|60107
1620997100000|2021-05-14 12:58:20|276.8|276.8|276.8|276.7|276.9|276.8|276.8|276.7|1076
1620997120000|2021-05-14 12:58:40|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|480
1620997190000|2021-05-14 12:59:50|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|7009
1620997200000|2021-05-14 13:00:00|276.7|276.6|276.8|276.6|276.8|276.7|276.7|276.5|28281
1620997220000|2021-05-14 13:00:20|276.7||276.7||276.7||276.7||0
1620997230000|2021-05-14 13:00:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|3033
1620997240000|2021-05-14 13:00:40||276.6||276.6||276.6||276.6|0
1620997300000|2021-05-14 13:01:40|276.7||276.7||276.7||276.7||0
1620997350000|2021-05-14 13:02:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|6493
1620997360000|2021-05-14 13:02:40|||||||||5000
1620997490000|2021-05-14 13:04:50|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|34983
1620997570000|2021-05-14 13:06:10|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|7247
1620997580000|2021-05-14 13:06:20|276.8||276.7||276.8||276.7||0
1620997640000|2021-05-14 13:07:20|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.6|6466
1620997690000|2021-05-14 13:08:10|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|3457
1620997800000|2021-05-14 13:10:00|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.6|15045
1620997850000|2021-05-14 13:10:50|||||||||8000
1620997970000|2021-05-14 13:12:50|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|10765
1620997980000|2021-05-14 13:13:00|276.8|276.7|277|276.9|277.1|276.9|276.8|276.7|25256
1620997990000|2021-05-14 13:13:10||276.8||276.8||276.8||276.8|7238
1620998000000|2021-05-14 13:13:20|276.9||276.9||276.9||276.9||0
1620998020000|2021-05-14 13:13:40|277|276.9|276.9|276.8|277|276.9|276.9|276.8|2000
1620998090000|2021-05-14 13:14:50|||||||||200
1620998200000|2021-05-14 13:16:40|277|276.9|277.1|276.9|277.1|276.9|277|276.9|9754
1620998210000|2021-05-14 13:16:50|277||277||277||277||0
1620998220000|2021-05-14 13:17:00||276.8||276.8||276.8||276.8|4005
1620998230000|2021-05-14 13:17:10|277.1|276.9|277|276.9|277.1|277|277|276.9|10650
1620998280000|2021-05-14 13:18:00|||||||||5242
1620998370000|2021-05-14 13:19:30|276.9|276.8|276.9|276.8|277|276.8|276.9|276.8|3828
1620998440000|2021-05-14 13:20:40|277|276.9|276.9|276.8|277|276.9|276.9|276.8|4714
1620998450000|2021-05-14 13:20:50|277|276.9|277|276.9|277|276.9|277|276.9|679
1620998460000|2021-05-14 13:21:00|||||||||4669
1620998470000|2021-05-14 13:21:10|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1620998480000|2021-05-14 13:21:20|||||||||2022
1620998970000|2021-05-14 13:29:30|277|276.9|277.1|277|277.1|277|277|276.9|32138
1620999240000|2021-05-14 13:34:00|277.2|277.1|277.1|277|277.2|277.1|277.1|277|14670
1620999250000|2021-05-14 13:34:10|277|276.9|277.1|277|277.2|277.1|277|276.9|57307
1620999440000|2021-05-14 13:37:20|277.2||277.1||277.2||277.1||21050
1620999490000|2021-05-14 13:38:10|277.2|277.1|277.2|277.1|277.3|277.2|277.2|277.1|28269
1620999660000|2021-05-14 13:41:00|277.1|277|277.1|277|277.1|277|277.1|277|15903
1620999670000|2021-05-14 13:41:10|277.2|277.1|277.1|277|277.2|277.1|277.1|277|6479
1620999690000|2021-05-14 13:41:30|277.2|277.1|277.1|277|277.2|277.1|277.1|277|3043
1620999710000|2021-05-14 13:41:50|277.2|277.1|277.1|277|277.2|277.1|277.1|277|12091
1620999730000|2021-05-14 13:42:10|277.2|277.1|277.1|277|277.2|277.1|277.1|277|11784
1620999750000|2021-05-14 13:42:30|277|276.9|277.1|276.9|277.1|277|277|276.9|55843
1620999760000|2021-05-14 13:42:40|277|276.8|277.1|277|277.1|277|277|276.8|36138
1620999770000|2021-05-14 13:42:50|||||||||2778
1620999780000|2021-05-14 13:43:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|11410
1620999790000|2021-05-14 13:43:10|277.1|277|277.1|277|277.1|277|277.1|277|10523
1620999820000|2021-05-14 13:43:40|277|276.9|277|276.9|277|276.9|277|276.9|27239
1620999830000|2021-05-14 13:43:50|276.9|276.8|277|276.9|277|276.9|276.9|276.8|11114
1620999870000|2021-05-14 13:44:30|277.1|277|277.1|277|277.1|277|277.1|277|32009
1621000000000|2021-05-14 13:46:40|278.1|277.1|278|277.8|278.1|277.9|277.2|277.1|492700
1621000010000|2021-05-14 13:46:50|277.9|277.7|277.6|277.5|277.9|277.8|277.5|277.4|227818
1621000020000|2021-05-14 13:47:00|277.5|277.4|278.6|278.4|278.8|278.7|277.5|277.4|356244
1621000030000|2021-05-14 13:47:10|278.5|278.3|278.3|278.2|278.6|278.5|278.3|278.1|25373
1621000040000|2021-05-14 13:47:20|278.2|278.1|278.9|278.7|279|278.8|278.2|278.1|305288
1621000050000|2021-05-14 13:47:30|278.8|278.6|279|278.9|279.4|279.2|278.6|278.5|176758
1621000060000|2021-05-14 13:47:40|279.1|279|278.8|278.6|279.2|279|278.7|278.6|38491
1621000070000|2021-05-14 13:47:50|278.7|278.5|279.1|279|279.2|279.1|278.6|278.4|21164
1621000080000|2021-05-14 13:48:00|279.2|278.9|279|278.8|279.2|279|278.9|278.8|143028
1621000090000|2021-05-14 13:48:10|278.9|278.7|278.9|278.8|279.1|278.9|278.8|278.7|52167
1621000100000|2021-05-14 13:48:20|278.8|278.7|278.8|278.7|278.9|278.7|278.8|278.7|2025
1621000110000|2021-05-14 13:48:30|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.4|5940
1621000120000|2021-05-14 13:48:40|278.5|278.4|278.5|278.4|278.5|278.5|278.5|278.4|140
1621000130000|2021-05-14 13:48:50|278.4|278.3|278.5|278.3|278.5|278.3|278.4|278.3|4317
1621000140000|2021-05-14 13:49:00|278.4|278.2|278.4|278.3|278.5|278.3|278.4|278.2|0
1621000150000|2021-05-14 13:49:10||278.2||278.2||278.3||278.2|0
1621000180000|2021-05-14 13:49:40|278.3|278.3|278.3|278.2|278.4|278.3|278.3|278.2|6438
1621000190000|2021-05-14 13:49:50||278.1||278.2||278.2||278.1|0
1621000200000|2021-05-14 13:50:00|278.4|278.3|278.4|278.2|278.5|278.3|278.3|278.1|18386
1621000220000|2021-05-14 13:50:20|278.5|278.3|278.6|278.4|278.6|278.4|278.4|278.3|9780
1621000230000|2021-05-14 13:50:30|278.7|278.5|278.8|278.6|278.8|278.6|278.7|278.5|5037
1621000240000|2021-05-14 13:50:40|278.9|278.7|278.8|278.6|278.9|278.7|278.8|278.6|0
1621000250000|2021-05-14 13:50:50|278.9|278.7|279.4|279.2|279.4|279.3|278.8|278.7|36572
1621000260000|2021-05-14 13:51:00|279.5|279.3|279.5|279.4|279.5|279.4|279.5|279.3|234426
1621000270000|2021-05-14 13:51:10|279.4|279.3|279.5|279.4|279.6|279.5|279.4|279.3|434087
1621000280000|2021-05-14 13:51:20|279.6|279.5|279.4|279.2|279.6|279.5|279.3|279.2|60143
1621000290000|2021-05-14 13:51:30|279.5|279.3|279.4|279.3|279.5|279.4|279.4|279.3|16456
1621000300000|2021-05-14 13:51:40|279.6|279.5|279.6|279.4|279.6|279.5|279.4|279.3|26704
1621000310000|2021-05-14 13:51:50|279.7|279.5|279.9|279.8|279.9|279.8|279.7|279.4|25700
1621000320000|2021-05-14 13:52:00|280|279.9|280.8|280.6|280.9|280.8|280|279.8|279922
1621000330000|2021-05-14 13:52:10|280.7|280.5|281.6|281.4|282|281.9|280.7|280.5|289471
1621000340000|2021-05-14 13:52:20|281.5|281.3|281.6|281.4|281.6|281.5|281.2|281|174012
1621000350000|2021-05-14 13:52:30|281.5|281.3|281.6|281.4|282.4|282.1|281.5|281.3|115452
1621000360000|2021-05-14 13:52:40|281.5|281.3|281.5|281.3|281.5|281.3|281.3|281.2|19416
1621000370000|2021-05-14 13:52:50|281.4|281.2|281.2|281|282.3|282.1|281.1|280.9|117608
1621000380000|2021-05-14 13:53:00|281.1|280.9|281|280.8|281.3|281.1|281|280.8|11767
1621000390000|2021-05-14 13:53:10|280.9|280.7|281.3|281.1|281.5|281.3|280.4|280.2|80978
1621000400000|2021-05-14 13:53:20|281.2|281|281.4|281.2|281.6|281.4|281.2|281|87172
1621000410000|2021-05-14 13:53:30|281.6|281.3|281.5|281.3|281.6|281.4|281.4|281.2|8987
1621000420000|2021-05-14 13:53:40|281.4|281.2|281.6|281.4|281.8|281.7|281.2|281.1|56887
1621000430000|2021-05-14 13:53:50|281.9|281.5|281.8|281.7|282.1|282|281.8|281.5|52960
1621000440000|2021-05-14 13:54:00|282|281.8|281.9|281.8|282.1|282|281.4|281.2|88643
1621000450000|2021-05-14 13:54:10|281.8|281.7|281.3|281.1|282|281.7|281.3|281|29244
1621000460000|2021-05-14 13:54:20|281.2|281|280.9|280.7|281.2|281.1|280.9|280.7|36079
1621000470000|2021-05-14 13:54:30|281|280.8|280.5|280.3|281.5|281.2|280.5|280.3|186504
1621000480000|2021-05-14 13:54:40|280.6|280.2|280|279.8|280.6|280.2|279.9|279.8|22945
1621000490000|2021-05-14 13:54:50|279.9|279.7|280.2|280|280.2|280|279.9|279.7|2569
1621000500000|2021-05-14 13:55:00|280.3|280.1|280.5|280.3|280.5|280.3|280.3|280.1|3232
1621000510000|2021-05-14 13:55:10|280.4|280.4|280.8|280.6|280.8|280.6|280.4|280.4|4249
1621000520000|2021-05-14 13:55:20|280.7||280.7||280.7||280.7||0
1621000530000|2021-05-14 13:55:30|280.6|280.5|280.9|280.5|281.2|280.9|280.6|280.3|45447
1621000540000|2021-05-14 13:55:40|280.8|280.4|280.5|280.4|280.8|280.4|280.5|280.4|3258
1621000550000|2021-05-14 13:55:50|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|1247
1621000570000|2021-05-14 13:56:10|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|4476
1621000580000|2021-05-14 13:56:20|280.4|280.2|280.7|280.6|280.8|280.6|280.2|280.1|28328
1621000590000|2021-05-14 13:56:30|280.8|280.5|280.7|280.5|280.8|280.7|280.7|280.5|27330
1621000600000|2021-05-14 13:56:40|280.6|280.2|280.8|280.6|280.8|280.6|280.4|280.2|38000
1621000610000|2021-05-14 13:56:50||280.7||280.7||280.7||280.7|0
1621000620000|2021-05-14 13:57:00|280.7|280.5|280.8|280.6|280.8|280.6|280.6|280.5|38277
1621000630000|2021-05-14 13:57:10|280.9|280.7|280.9|280.7|281|280.8|280.9|280.7|9507
1621000640000|2021-05-14 13:57:20|280.8|280.6|280.8|280.6|280.8|280.6|280.8|280.6|0
1621000650000|2021-05-14 13:57:30|280.7|280.5|280.5|280.4|280.7|280.5|280.4|280.3|990
1621000660000|2021-05-14 13:57:40||280.3||280.3||280.3||280.1|1000
1621000680000|2021-05-14 13:58:00|280.4||280.4||280.4||280.4||0
1621000690000|2021-05-14 13:58:10|280.3|280.2|280.4|280.2|280.4|280.2|280.3|280.2|1619
1621000700000|2021-05-14 13:58:20|280.5|280.3|280.5|280.4|280.6|280.4|280.5|280.3|3241
1621000710000|2021-05-14 13:58:30|280.4|280.3|280.4|280.2|280.5|280.3|280.4|280.2|2000
1621000720000|2021-05-14 13:58:40|280.3|280.1|280.2|280.1|280.3|280.2|280.2|280|4000
1621000730000|2021-05-14 13:58:50|280.1|280|280.1|279.9|280.1|280|280.1|279.9|1250
1621000740000|2021-05-14 13:59:00||279.8||279.9||279.9||279.8|0
1621000760000|2021-05-14 13:59:20|280|279.8|280|279.8|280|279.8|280|279.8|0
1621000770000|2021-05-14 13:59:30||279.9||279.8||279.9||279.8|0
1621000790000|2021-05-14 13:59:50||279.9||279.9||279.9||279.9|0
1621000810000|2021-05-14 14:00:10|279.9|279.8|280.4|280.1|280.4|280.1|279.9|279.6|12759
1621000830000|2021-05-14 14:00:30|280|279.9|280.4|280.2|280.4|280.2|280|279.9|35094
1621000850000|2021-05-14 14:00:50|280.5|280.3|280.5|280.4|280.6|280.4|280.5|280.3|10609
1621000870000|2021-05-14 14:01:10|280.4|280.3|280.3|280.1|280.4|280.3|280.3|280.1|8694
1621000880000|2021-05-14 14:01:20|280.2|280.2|280.4|280.2|280.4|280.2|280.2|280|10496
1621000890000|2021-05-14 14:01:30|280.3|280.1|280.2|279.9|280.3|280.1|280|279.9|31335
1621000910000|2021-05-14 14:01:50|280.6|280|280.5|280.1|280.6|280.4|280.5|280|65100
1621000920000|2021-05-14 14:02:00|280.4|280.2|280.3|280.1|280.4|280.3|280.3|280.1|3000
1621000930000|2021-05-14 14:02:10|280.2|280|280.2|280|280.2|280|280.2|280|0
1621000940000|2021-05-14 14:02:20|280.1|280.1|280.3|280.1|280.3|280.2|280.1|280|7711
1621000960000|2021-05-14 14:02:40|280.2|280.2|280.4|280.2|280.4|280.3|280.2|280.2|7633
1621000970000|2021-05-14 14:02:50|280.3|280.1|280.3|280.2|280.3|280.2|280.2|280.1|2506
1621000980000|2021-05-14 14:03:00|280.2|280.1|280.1|279.9|280.2|280.1|280.1|279.9|1000
1621000990000|2021-05-14 14:03:10|280|280|280.2|280|280.3|280.1|280|280|8981
1621001010000|2021-05-14 14:03:30|280.3|280.1|280.3|280.1|280.5|280.2|280.3|280.1|10604
1621001020000|2021-05-14 14:03:40|280.2|280|280.2|280|280.2|280|280.2|280|0
1621001030000|2021-05-14 14:03:50|280.3|280.1|280.3|280.1|280.5|280.4|280.3|280.1|9313
1621001040000|2021-05-14 14:04:00|280.4|280.2|280.3|280.1|280.4|280.2|280.3|280.1|0
1621001050000|2021-05-14 14:04:10|280.4|280.2|280.4|280.2|280.4|280.3|280.4|280.2|551
1621001060000|2021-05-14 14:04:20|280.5|280.3|280.4|280.3|280.5|280.4|280.3|280.1|27594
1621001070000|2021-05-14 14:04:30||280.2||280.2||280.3||280.2|4147
1621001090000|2021-05-14 14:04:50|280.6|280.3|281|280.8|281|280.9|280.6|280.2|27222
1621001100000|2021-05-14 14:05:00|281.1|280.9|281.1|280.9|281.1|280.9|281|280.8|30246
1621001110000|2021-05-14 14:05:10||281||280.9||281||280.9|1108
1621001120000|2021-05-14 14:05:20|281|280.8|281.2|281|281.2|281|280.9|280.7|22694
1621001130000|2021-05-14 14:05:30|281.1|281.1|281.2|281|281.3|281.1|281.1|281|2943
1621001140000|2021-05-14 14:05:40|281.1|280.9|281.1|280.9|281.1|281|281|280.9|4401
1621001150000|2021-05-14 14:05:50|281|281|281.1|281|281.1|281|281|280.9|5639
1621001160000|2021-05-14 14:06:00|281.3|280.9|281.2|281|281.5|281.4|281.2|280.9|58284
1621001170000|2021-05-14 14:06:10|281.3|281.1|281.8|281.6|281.8|281.6|281.2|281.1|178506
1621001180000|2021-05-14 14:06:20|281.7|281.5|281.8|281.5|281.9|281.7|281.5|281.3|31101
1621001190000|2021-05-14 14:06:30|281.7|281.6|281.7|281.5|281.8|281.7|281.6|281.4|83275
1621001200000|2021-05-14 14:06:40|281.8|281.7|282.9|282.7|283|282.9|281.8|281.6|450870
1621001210000|2021-05-14 14:06:50|283|282.9|282.8|282.6|283.2|283.1|282.7|282.6|278839
1621001220000|2021-05-14 14:07:00|282.7|282.5|282.2|282|282.7|282.5|282.2|282|12044
1621001230000|2021-05-14 14:07:10|282.1|281.9|282.1|281.9|282.3|282.1|282.1|281.8|79737
1621001240000|2021-05-14 14:07:20|282.2|282|281.7|281.5|282.2|282|281.7|281.5|9074
1621001250000|2021-05-14 14:07:30|281.6|281.4|281.8|281.6|281.9|281.6|281.6|281.4|4754
1621001270000|2021-05-14 14:07:50|281.7|281.5|282.6|282.4|282.6|282.4|281.7|281.5|92180
1621001280000|2021-05-14 14:08:00|282.5|282.3|282.2|282|282.6|282.4|282.2|282|7954
1621001290000|2021-05-14 14:08:10|282.3|282.1|282.7|282.5|282.8|282.6|282.3|282|16440
1621001300000|2021-05-14 14:08:20|283|282.8|283.4|283.2|283.4|283.2|282.7|282.5|233682
1621001310000|2021-05-14 14:08:30|283.5|283.3|284.4|284.2|284.5|284.3|283.5|283.2|360084
1621001320000|2021-05-14 14:08:40|284.3|284.1|283.5|283.2|284.4|284.2|283.5|283.2|16190
1621001330000|2021-05-14 14:08:50|283.4|283.1|282.9|282.7|283.4|283.1|282.8|282.6|13118
1621001340000|2021-05-14 14:09:00|283|282.8|283|282.7|283.3|283|283|282.7|18892
1621001350000|2021-05-14 14:09:10|283.1|282.8|283.6|283.3|283.6|283.3|283.1|282.8|29668
1621001360000|2021-05-14 14:09:20|283.5|283.2|282.9|282.6|283.5|283.2|282.8|282.6|98774
1621001370000|2021-05-14 14:09:30|282.8|282.7|284.4|284.1|284.7|284.4|282.8|282.7|91826
1621001380000|2021-05-14 14:09:40|284.3|284|284.2|284|284.5|284.2|284.1|283.9|15592
1621001390000|2021-05-14 14:09:50|284.3|284.1|284.5|284.3|284.5|284.3|284.3|284.1|2465
1621001400000|2021-05-14 14:10:00|284.4|284.2|284.7|284.5|284.8|284.6|284.4|284.2|111416
1621001410000|2021-05-14 14:10:10|284.6|284.6|284.7|284.5|284.8|284.6|284.6|284.5|50229
1621001420000|2021-05-14 14:10:20|284.8|284.6|284.7|284.5|284.8|284.6|284.6|284.3|49148
1621001430000|2021-05-14 14:10:30|284.6|284.4|284.3|284.1|284.7|284.5|284.2|283.9|7825
1621001440000|2021-05-14 14:10:40|284.4||284.4||284.4||284.4||998
1621001450000|2021-05-14 14:10:50|284.3|284|284.5|284.2|284.5|284.2|284|283.7|8117
1621001460000|2021-05-14 14:11:00|284.4|284.1|284.7|284.5|284.7|284.6|284.3|284|39854
1621001470000|2021-05-14 14:11:10|284.6||284.7||284.7||284.6||1055
1621001490000|2021-05-14 14:11:30|284.8|284.6|284.7|284.6|284.8|284.6|284.7|284.5|37463
1621001510000|2021-05-14 14:11:50|284.6|284.5|284.4|284.3|284.8|284.6|284.4|284.1|77710
1621001520000|2021-05-14 14:12:00|284.5|284.4|284.9|284.7|284.9|284.8|284.4|284.4|84582
1621001530000|2021-05-14 14:12:10|284.7|284.6|285|284.9|285|284.9|284.7|284.5|260168
1621001540000|2021-05-14 14:12:20|285.1|285|284.3|284.1|285.1|285|284.2|283.9|78161
1621001550000|2021-05-14 14:12:30|284.2|284|284|283.8|284.2|284.1|284|283.8|38512
1621001580000|2021-05-14 14:13:00|283.9|283.7|283.6|283.4|283.9|283.7|283.6|283.4|3136
1621001590000|2021-05-14 14:13:10|283.7|283.5|283.8|283.6|283.8|283.6|283.7|283.5|3000
1621001600000|2021-05-14 14:13:20|283.7|283.5|283.8|283.6|283.8|283.6|283.7|283.5|9674
1621001610000|2021-05-14 14:13:30|283.9|283.7|283.9|283.7|283.9|283.7|283.8|283.7|3633
1621001620000|2021-05-14 14:13:40|284|283.8|284|283.8|284|283.8|284|283.8|0
1621001650000|2021-05-14 14:14:10|283.9|283.7|284|283.9|284.1|283.9|283.9|283.6|43025
1621001660000|2021-05-14 14:14:20|283.9|283.8|283.5|283.2|283.9|283.8|283.5|283.2|7000
1621001670000|2021-05-14 14:14:30|283.6|283.3|283.7|283.6|283.7|283.6|283.6|283.3|9726
1621001680000|2021-05-14 14:14:40|283.8||283.7||283.8||283.7||580
1621001690000|2021-05-14 14:14:50||283.5||283.6||283.6||283.5|6779
1621001700000|2021-05-14 14:15:00|283.8|283.5|283.8|283.7|283.9|283.7|283.7|283.5|8291
1621001710000|2021-05-14 14:15:10||283.6||283.7||283.7||283.6|8572
1621001730000|2021-05-14 14:15:30|283.7|283.6|283.3|283.2|283.7|283.7|283.2|283|23946
1621001750000|2021-05-14 14:15:50|283.4|283.3|283.5|283.4|283.5|283.4|283.3|283.1|36296
1621001760000|2021-05-14 14:16:00|283.4|283.1|283.3|283|283.5|283.4|283.3|283|73401
1621001770000|2021-05-14 14:16:10|283.2|283.1|283.5|283.2|283.5|283.4|283.2|283.1|9227
1621001780000|2021-05-14 14:16:20|283.4|283.1|283.1|282.8|283.4|283.2|283|282.8|39819
1621001790000|2021-05-14 14:16:30|283.2|282.9|283.2|283|283.2|283.1|283|282.9|14077
1621001820000|2021-05-14 14:17:00|283.1|282.9|282.8|282.6|283.1|283|282.7|282.5|30474
1621001830000|2021-05-14 14:17:10|282.9|282.7|283.1|282.8|283.1|282.9|282.9|282.6|32460
1621001840000|2021-05-14 14:17:20|283|282.7|282.9|282.7|283|282.9|282.9|282.7|2000
1621001850000|2021-05-14 14:17:30|283|282.8|283.1|282.8|283.1|283|282.9|282.7|32364
1621001860000|2021-05-14 14:17:40|283|282.9|283|282.8|283.1|283|283|282.8|3285
1621001870000|2021-05-14 14:17:50|282.9|282.7|282.6|282.4|283|282.7|282.5|282.4|9701
1621001880000|2021-05-14 14:18:00|282.7|282.5|282.7|282.5|282.8|282.6|282.7|282.5|2536
1621001890000|2021-05-14 14:18:10|282.8|282.6|282.8|282.6|282.9|282.8|282.8|282.6|15651
1621001900000|2021-05-14 14:18:20|282.9|282.7|282.9|282.8|282.9|282.8|282.9|282.7|0
1621001910000|2021-05-14 14:18:30|282.8|282.7|282.8|282.5|282.8|282.7|282.7|282.5|11494
1621001930000|2021-05-14 14:18:50|282.7|282.6|282.7|282.5|282.8|282.6|282.4|282.3|20105
1621001940000|2021-05-14 14:19:00|282.6||282.6||282.6||282.6||3969
1621001960000|2021-05-14 14:19:20|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|6295
1621001980000|2021-05-14 14:19:40|282.3|282.2|282|281.9|282.6|282.4|282|281.9|59120
1621001990000|2021-05-14 14:19:50|282.5|282|282.7|282.5|282.8|282.6|282.4|282|215021
1621002000000|2021-05-14 14:20:00|282.6|282.4|282.6|282.4|282.6|282.4|282.5|282.4|8976
1621002020000|2021-05-14 14:20:20|282.7|282.5|282.4|282.2|282.7|282.5|282.4|282.2|28783
1621002030000|2021-05-14 14:20:30|282.3|281.9|281.9|281.7|282.3|281.9|281.8|281.7|50008
1621002050000|2021-05-14 14:20:50|282|281.8|282|281.9|282|281.9|281.9|281.8|8100
1621002060000|2021-05-14 14:21:00|281.9|281.8|282|281.8|282|281.8|281.9|281.8|3099
1621002070000|2021-05-14 14:21:10|282.1|281.9|282.1|281.9|282.2|282|282|281.9|42854
1621002080000|2021-05-14 14:21:20|282.2|282|282|281.8|282.2|282|281.9|281.7|32261
1621002100000|2021-05-14 14:21:40|281.9|281.7|281.7|281.6|281.9|281.8|281.7|281.6|8519
1621002130000|2021-05-14 14:22:10|281.8|281.7|281.4|281.3|281.8|281.7|281.4|281.3|16927
1621002140000|2021-05-14 14:22:20|281.5|281.4|281.5|281.4|281.6|281.5|281.5|281.3|21294
1621002150000|2021-05-14 14:22:30|281.4|281.3|281.8|281.7|281.8|281.7|281.4|281.3|39821
1621002160000|2021-05-14 14:22:40|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|20946
1621002170000|2021-05-14 14:22:50|282|281.9|282|281.9|282.2|282|282|281.9|10059
1621002200000|2021-05-14 14:23:20|282.1|282|282|281.8|282.2|282|282|281.8|38037
1621002210000|2021-05-14 14:23:30||281.9||281.9||281.9||281.9|4000
1621002220000|2021-05-14 14:23:40|282.1|282|282.1|281.9|282.2|282|282|281.8|34448
1621002230000|2021-05-14 14:23:50|282|281.8|282|281.9|282|281.9|282|281.8|0
1621002250000|2021-05-14 14:24:10|||||||||652
1621002270000|2021-05-14 14:24:30|282.1|282|282.2|282|282.2|282.1|282|281.9|70582
1621002280000|2021-05-14 14:24:40|282.3|281.9|282.5|282.3|282.7|282.5|282.3|281.9|98407
1621002290000|2021-05-14 14:24:50|282.6|282.5|282.6|282.4|282.7|282.5|282.5|282.3|82058
1621002300000|2021-05-14 14:25:00|282.7|282.5|282.7|282.5|283|282.8|282.7|282.5|16888
1621002310000|2021-05-14 14:25:10|282.8|282.6|282.9|282.7|283|282.9|282.8|282.6|67484
1621002320000|2021-05-14 14:25:20|282.8|282.8|282.9|282.7|282.9|282.8|282.8|282.7|12677
1621002330000|2021-05-14 14:25:30|282.8|282.8|282.8|282.7|282.9|282.8|282.8|282.7|17161
1621002340000|2021-05-14 14:25:40|282.9|282.6|282.8|282.7|282.9|282.8|282.8|282.6|39532
1621002350000|2021-05-14 14:25:50|282.7|282.6|282.6|282.4|282.8|282.7|282.6|282.4|138721
1621002370000|2021-05-14 14:26:10|282.7|282.5|282.7|282.5|282.7|282.6|282.6|282.5|32711
1621002380000|2021-05-14 14:26:20|282.5|282.4|282.5|282.4|282.6|282.4|282.5|282.4|13377
1621002390000|2021-05-14 14:26:30|282.4|282.3|282.4|282.3|282.5|282.4|282.4|282.3|14213
1621002400000|2021-05-14 14:26:40|282.5||282.4||282.5||282.4||26875
1621002410000|2021-05-14 14:26:50|282.3|282.2|282.3|282.2|282.4|282.2|282.3|282.2|2209
1621002420000|2021-05-14 14:27:00|282.4|282.3|282.4|282.2|282.4|282.3|282.3|282.2|10747
1621002430000|2021-05-14 14:27:10|||||||||2500
1621002450000|2021-05-14 14:27:30|282.2|282.1|282.2|282.1|282.3|282.1|282.2|282.1|23013
1621002460000|2021-05-14 14:27:40|282.1|282|282.2|282|282.2|282|282.1|282|5076
1621002470000|2021-05-14 14:27:50|282.1|281.9|282|281.9|282.1|282|282|281.9|57728
1621002490000|2021-05-14 14:28:10|282.1|282|282.1|282|282.2|282|282.1|282|17171
1621002500000|2021-05-14 14:28:20|282.3|282.1|282.1|282|282.3|282.1|282.1|282|53000
1621002510000|2021-05-14 14:28:30|282.2|282.1|282|281.9|282.2|282.1|282|281.9|69047
1621002520000|2021-05-14 14:28:40|||||||||1800
1621002540000|2021-05-14 14:29:00|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|3841
1621002550000|2021-05-14 14:29:10|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|4503
1621002580000|2021-05-14 14:29:40|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|1243
1621002610000|2021-05-14 14:30:10|281.8|281.5|281.9|281.7|281.9|281.8|281.7|281.5|19802
1621002630000|2021-05-14 14:30:30|281.8||281.8||281.8||281.8||0
1621002640000|2021-05-14 14:30:40|||||||||5400
1621002660000|2021-05-14 14:31:00|281.9|281.8|281.9|281.8|282|281.8|281.9|281.8|11760
1621002720000|2021-05-14 14:32:00|282|281.9|282.1|282|282.1|282|282|281.9|40364
1621002760000|2021-05-14 14:32:40|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|7913
1621002780000|2021-05-14 14:33:00|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|197
1621002790000|2021-05-14 14:33:10|282.2|282.1|282.3|282.1|282.3|282.2|282.2|282.1|8211
1621002800000|2021-05-14 14:33:20|282.2|282|282.2|282.1|282.3|282.2|282.2|282|12696
1621002810000|2021-05-14 14:33:30|282.3|282.2|282.3|282.1|282.3|282.2|282.2|282.1|2725
1621002830000|2021-05-14 14:33:50|282.2||282.2||282.2||282.2||0
1621002870000|2021-05-14 14:34:30|282.1|282|282.8|282.6|282.9|282.7|282.1|282|67723
1621002880000|2021-05-14 14:34:40|282.7|282.5|282.7|282.5|282.7|282.6|282.6|282.4|20255
1621002890000|2021-05-14 14:34:50|282.6|282.6|282.6|282.4|282.6|282.6|282.6|282.4|25650
1621002900000|2021-05-14 14:35:00|282.5|282.3|282.6|282.4|282.6|282.4|282.5|282.3|2820
1621002910000|2021-05-14 14:35:10|282.5|282.3|282.5|282.3|282.5|282.3|282.5|282.3|6751
1621002920000|2021-05-14 14:35:20||282.4||282.4||282.4||282.4|0
1621002930000|2021-05-14 14:35:30|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|3000
1621002940000|2021-05-14 14:35:40|282.3|282.2|282.5|282.3|282.5|282.4|282.3|282.2|13282
1621002950000|2021-05-14 14:35:50|282.4||282.4||282.4||282.4||1200
1621002960000|2021-05-14 14:36:00|||||||||1348
1621003030000|2021-05-14 14:37:10|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282|5571
1621003060000|2021-05-14 14:37:40|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|9550
1621003070000|2021-05-14 14:37:50|282.2||282.2||282.2||282.2||0
1621003080000|2021-05-14 14:38:00|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|11797
1621003090000|2021-05-14 14:38:10|282.2|282|282.2|282|282.2|282|282.2|282|1064
1621003110000|2021-05-14 14:38:30||282.1||282.1||282.1||282.1|0
1621003170000|2021-05-14 14:39:30|282.1|282|282.1|282|282.1|282|282.1|282|3621
1621003190000|2021-05-14 14:39:50|282|281.9|282|281.8|282|281.9|282|281.8|8256
1621003200000|2021-05-14 14:40:00|282.1|281.9|282.1|282|282.1|282|282.1|281.9|5874
1621003220000|2021-05-14 14:40:20|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|5610
1621003230000|2021-05-14 14:40:30|282.2||282.2||282.2||282.2||0
1621003260000|2021-05-14 14:41:00|282.1|282|282.2|282.1|282.2|282.1|282.1|282|1241
1621003310000|2021-05-14 14:41:50|282.3||282.3||282.3||282.3||14500
1621003320000|2021-05-14 14:42:00|282.2|282|282.2|282|282.2|282|282.2|282|3950
1621003330000|2021-05-14 14:42:10|282.1||282.1||282.2||282.1||0
1621003370000|2021-05-14 14:42:50|||||||||3049
1621003410000|2021-05-14 14:43:30|||||||||10
1621003420000|2021-05-14 14:43:40|282|281.9|282|281.9|282.1|282|282|281.9|24736
1621003440000|2021-05-14 14:44:00|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|16934
1621003490000|2021-05-14 14:44:50|282|281.9|282.1|282|282.3|282.1|282|281.9|34070
1621003500000|2021-05-14 14:45:00|282.2|282.1|282.4|282.2|282.4|282.2|282.1|282|25160
1621003510000|2021-05-14 14:45:10|282.3||282.3||282.3||282.3||2193
1621003520000|2021-05-14 14:45:20|282.2|282.1|282.1|282|282.3|282.1|282.1|282|5130
1621003530000|2021-05-14 14:45:30|282.2|282.1|282.1|282|282.2|282.1|282.1|282|8466
1621003540000|2021-05-14 14:45:40|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|4924
1621003570000|2021-05-14 14:46:10|282.1|282|282.1|282|282.2|282.1|282.1|282|7516
1621003580000|2021-05-14 14:46:20|||||||||7000
1621003640000|2021-05-14 14:47:20|282.2|282.1|282.1|282|282.2|282.1|282.1|282|2743
1621003650000|2021-05-14 14:47:30|282|281.9|282|281.9|282|281.9|282|281.9|24368
1621003660000|2021-05-14 14:47:40|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|7250
1621003680000|2021-05-14 14:48:00|281.8|281.7|281.6|281.5|281.8|281.7|281.6|281.5|67383
1621003700000|2021-05-14 14:48:20|281.7|281.4|281.4|281.3|281.7|281.4|281.4|281.3|25346
1621003710000|2021-05-14 14:48:30|281.5||281.4||281.5||281.4||2500
1621003730000|2021-05-14 14:48:50|281.3|281.2|281.2|281.1|281.3|281.2|281.1|281|16378
1621003750000|2021-05-14 14:49:10|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|4297
1621003770000|2021-05-14 14:49:30|281.1|281|281.1|281|281.1|281|281.1|281|10940
1621003780000|2021-05-14 14:49:40|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|0
1621003790000|2021-05-14 14:49:50|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|21844
1621003800000|2021-05-14 14:50:00|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|12294
1621003830000|2021-05-14 14:50:30|281.1|281|281.1|281|281.1|281|281.1|281|4139
1621003840000|2021-05-14 14:50:40|281|280.9|281.1|280.9|281.1|280.9|281|280.9|4989
1621003850000|2021-05-14 14:50:50|281||281||281||281||0
1621003860000|2021-05-14 14:51:00|281.1|281|281.2|281.1|281.3|281.2|281.1|281|8368
1621003870000|2021-05-14 14:51:10|281.3||281.2||281.3||281.2||0
1621003880000|2021-05-14 14:51:20|||||||||4095
1621003900000|2021-05-14 14:51:40|281.1|281|281.1|281|281.1|281|281|280.9|15817
1621003910000|2021-05-14 14:51:50|281.2|281.1|281.1|281|281.2|281.1|281.1|281|4156
1621003930000|2021-05-14 14:52:10|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|5289
1621003940000|2021-05-14 14:52:20|281.1|281|281.1|281|281.1|281|281.1|281|0
1621003960000|2021-05-14 14:52:40|281.2|281.1|281.1|281|281.2|281.1|281.1|281|1086
1621004120000|2021-05-14 14:55:20|||||||||10000
1621004130000|2021-05-14 14:55:30|||||||||219
1621004150000|2021-05-14 14:55:50|281|280.9|281|280.9|281|280.9|281|280.9|12464
1621004190000|2021-05-14 14:56:30|||||||||212
1621004220000|2021-05-14 14:57:00|||||||||4688
1621004250000|2021-05-14 14:57:30|281.1|281|281.1|281|281.1|281|281.1|281|9474
1621004280000|2021-05-14 14:58:00|||||||||1015
1621004310000|2021-05-14 14:58:30|281.2|281.1|281.1|281|281.2|281.1|281.1|281|8041
1621004330000|2021-05-14 14:58:50|||||||||1005
1621004340000|2021-05-14 14:59:00|||||||||222
1621004400000|2021-05-14 15:00:00|281|280.9|281|280.9|281|280.9|281|280.9|12822
1621004410000|2021-05-14 15:00:10|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|6992
1621004420000|2021-05-14 15:00:20|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|3272
1621004440000|2021-05-14 15:00:40|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|11926
1621004450000|2021-05-14 15:00:50|280.6|280.5|280.8|280.7|280.8|280.7|280.6|280.5|61381
1621004460000|2021-05-14 15:01:00|280.9|280.8|280.9|280.7|280.9|280.8|280.8|280.7|7363
1621004480000|2021-05-14 15:01:20|280.8||280.8||280.9||280.8||0
1621004500000|2021-05-14 15:01:40|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|12607
1621004520000|2021-05-14 15:02:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|0
1621004530000|2021-05-14 15:02:10|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|12948
1621004580000|2021-05-14 15:03:00|280.9|280.8|280.9|280.7|280.9|280.8|280.8|280.7|5554
1621004600000|2021-05-14 15:03:20||280.8||280.8||280.8||280.8|0
1621004640000|2021-05-14 15:04:00||280.7||280.7||280.7||280.7|0
1621004650000|2021-05-14 15:04:10|281|280.8|281|280.9|281|280.9|281|280.8|11564
1621004690000|2021-05-14 15:04:50|281.1|281|281|280.9|281.2|281|281|280.9|28100
1621004700000|2021-05-14 15:05:00|281.1|281|281|280.9|281.1|281|281|280.9|2059
1621004710000|2021-05-14 15:05:10|281.1|281|281.1|281|281.1|281|281.1|281|6350
1621004720000|2021-05-14 15:05:20||280.9||280.9||280.9||280.9|0
1621004730000|2021-05-14 15:05:30||281||281||281||281|0
1621004740000|2021-05-14 15:05:40|281.2|281.1|281.1|281|281.2|281.1|281.1|281|8310
1621004750000|2021-05-14 15:05:50|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|3695
1621004760000|2021-05-14 15:06:00|281.4||281.3||281.4||281.3||0
1621004770000|2021-05-14 15:06:10|281.4||281.3||281.4||281.3||0
1621004790000|2021-05-14 15:06:30|281.4|281.3|281.6|281.4|281.6|281.5|281.4|281.3|33823
1621004800000|2021-05-14 15:06:40|281.5|281.5|281.5|281.4|281.5|281.5|281.5|281.4|10347
1621004810000|2021-05-14 15:06:50|281.6|281.5|281.6|281.4|281.6|281.5|281.6|281.4|7118
1621004820000|2021-05-14 15:07:00|281.5|281.3|281.5|281.4|281.5|281.4|281.4|281.3|6442
1621004830000|2021-05-14 15:07:10|281.6|281.5|281.6|281.4|281.6|281.5|281.6|281.4|2973
1621004840000|2021-05-14 15:07:20|281.5||281.6||281.6||281.5||2385
1621004850000|2021-05-14 15:07:30|281.5|281.3|281.5|281.3|281.5|281.3|281.4|281.3|6667
1621004860000|2021-05-14 15:07:40|281.6|281.4|281.6|281.5|281.6|281.5|281.6|281.4|2804
1621004870000|2021-05-14 15:07:50|||||||||6410
1621004910000|2021-05-14 15:08:30|281.7||281.6||281.7||281.6||10450
1621004940000|2021-05-14 15:09:00|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|31820
1621004950000|2021-05-14 15:09:10|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|1235
1621004980000|2021-05-14 15:09:40|||||||||5000
1621005120000|2021-05-14 15:12:00|||||||||144
1621005170000|2021-05-14 15:12:50|281.6|281.5|281.6|281.5|281.6|281.5|281.5|281.5|35764
1621005180000|2021-05-14 15:13:00|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|44313
1621005230000|2021-05-14 15:13:50|281.3|281.2|281.4|281.3|281.4|281.3|281.3|281.2|60760
1621005240000|2021-05-14 15:14:00|||||||||289
1621005250000|2021-05-14 15:14:10|||||||||3058
1621005290000|2021-05-14 15:14:50|||||||||63
1621005350000|2021-05-14 15:15:50|281.3|281.2|281.3|281.1|281.4|281.2|281.3|281.1|5317
1621005360000|2021-05-14 15:16:00|281.4|281.2|281.4|281.1|281.4|281.2|281.4|281.1|0
1621005370000|2021-05-14 15:16:10|281.3||281.3||281.3||281.3||1077
1621005430000|2021-05-14 15:17:10|281.2|281|281.2|281|281.2|281|281.2|281|0
1621005450000|2021-05-14 15:17:30|||||||||168
1621005460000|2021-05-14 15:17:40|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281.1|16
1621005540000|2021-05-14 15:19:00|281.4||281.3||281.4||281.3||1122
1621005580000|2021-05-14 15:19:40|||||||||1550
1621005600000|2021-05-14 15:20:00|281.4|281.2|281.4|281.2|281.4|281.2|281.4|281.2|2233
1621005630000|2021-05-14 15:20:30|||||||||1000
1621005670000|2021-05-14 15:21:10|281.3|281.1|281.3|281.1|281.3|281.2|281.3|281.1|570
1621005720000|2021-05-14 15:22:00|||||||||140
1621005730000|2021-05-14 15:22:10|281.4|281.2|281.4|281.1|281.4|281.2|281.3|281.1|323
1621005740000|2021-05-14 15:22:20|281.3||281.3||281.4||281.3||0
1621005760000|2021-05-14 15:22:40||281||281||281||281|0
1621005770000|2021-05-14 15:22:50|281.2||281.2||281.2||281.2||0
1621005780000|2021-05-14 15:23:00|||||||||620
1621005900000|2021-05-14 15:25:00|||||||||9713
1621005910000|2021-05-14 15:25:10|||||||||630
1621005920000|2021-05-14 15:25:20|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281.1|3939
1621005950000|2021-05-14 15:25:50|||||||||171
1621005970000|2021-05-14 15:26:10|||||||||1561
1621005990000|2021-05-14 15:26:30|281.2|281|281.2|281|281.2|281|281.2|281|0
1621006070000|2021-05-14 15:27:50|281.3|281.1|281.4|281.2|281.4|281.2|281.3|281.1|3276
1621006080000|2021-05-14 15:28:00||281.1||281.1||281.1||281.1|876
1621006090000|2021-05-14 15:28:10||281.2||281.2||281.2||281.1|0
1621006110000|2021-05-14 15:28:30|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281.1|0
1621006140000|2021-05-14 15:29:00|||||||||197
1621006170000|2021-05-14 15:29:30|||||||||319
1621006180000|2021-05-14 15:29:40|281.4|281.2|281.4|281.1|281.4|281.2|281.4|281.1|0
1621006190000|2021-05-14 15:29:50|281.5|281.2|281.5|281.3|281.5|281.3|281.5|281.2|0
1621234820000|2021-05-17 07:00:20|280.9|280.8|280.8|280.4|281|280.8|280.8|280.3|243949
1621234830000|2021-05-17 07:00:30|280.9|280.5|281.5|281.2|281.5|281.2|280.9|280.5|23213
1621234840000|2021-05-17 07:00:40|281.4|281.1|281.3|281.2|281.4|281.2|281.3|280.9|2764
1621234850000|2021-05-17 07:00:50||281||281.2||281.2||280.9|1843
1621234860000|2021-05-17 07:01:00|281.4|281.3|281.4|281.3|281.4|281.3|281.2|280.8|35934
1621234870000|2021-05-17 07:01:10|281.5|281.4|281.8|281.6|281.8|281.6|281.5|281.4|26517
1621234880000|2021-05-17 07:01:20|281.7|281.5|281.7|281.3|281.7|281.5|281.7|281.3|0
1621234890000|2021-05-17 07:01:30||281.4||281.4||281.4||281.4|0
1621234900000|2021-05-17 07:01:40||281.3||281.3||281.4||281.3|0
1621234910000|2021-05-17 07:01:50|281.5|281.2|281.5|281.2|281.5|281.2|281.5|281.2|0
1621234920000|2021-05-17 07:02:00|281.4|281.1|281.9|281.5|281.9|281.5|281.4|281|8040
1621234930000|2021-05-17 07:02:10|281.8|281.6|281.9|281.5|281.9|281.6|281.8|281.5|0
1621234940000|2021-05-17 07:02:20|281.7|281.4|281.6|281.3|281.7|281.4|281.5|281.2|5341
1621234950000|2021-05-17 07:02:30|281.7|281.2|281.7|281.3|281.8|281.5|281.6|281.2|1290
1621234970000|2021-05-17 07:02:50|281.6|281.1|281.5|281.2|281.6|281.2|281.5|281.1|0
1621234980000|2021-05-17 07:03:00|281.6|281.3|281.7|281.3|281.7|281.4|281.6|281.3|0
1621234990000|2021-05-17 07:03:10|281.6||281.6||281.6||281.5||0
1621235000000|2021-05-17 07:03:20|281.5|281.2|281.5|281.2|281.5|281.3|281.5|281.2|0
1621235020000|2021-05-17 07:03:40|281.6|281.3|281.7|281.5|281.7|281.5|281.6|281.3|2000
1621235050000|2021-05-17 07:04:10||281.6||281.5||281.6||281.5|0
1621235070000|2021-05-17 07:04:30|281.8|281.6|282|281.6|282|281.7|281.8|281.6|11710
1621235080000|2021-05-17 07:04:40||281.7||281.8||281.8||281.7|0
1621235090000|2021-05-17 07:04:50|282.1|281.9|282.3|282|282.3|282|282.1|281.8|14835
1621235100000|2021-05-17 07:05:00|282.2|281.9|282.2|281.8|282.2|282|282.1|281.8|3771
1621235120000|2021-05-17 07:05:20|282||282||282||282||0
1621235130000|2021-05-17 07:05:30|||||||||16
1621235140000|2021-05-17 07:05:40||281.7||281.7||281.7||281.6|3736
1621235150000|2021-05-17 07:05:50|281.9|281.6|281.9|281.6|281.9|281.6|281.9|281.6|0
1621235160000|2021-05-17 07:06:00|282|281.7|281.9|281.6|282|281.8|281.9|281.6|2178
1621235170000|2021-05-17 07:06:10||281.5||281.5||281.5||281.5|0
1621235180000|2021-05-17 07:06:20||281.6||281.6||281.6||281.6|0
1621235190000|2021-05-17 07:06:30|282|281.7|281.9|281.7|282|281.8|281.8|281.5|16156
1621235200000|2021-05-17 07:06:40|282|281.8|282|281.8|282|281.8|282|281.8|3300
1621235210000|2021-05-17 07:06:50|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.7|0
1621235220000|2021-05-17 07:07:00|281.8||281.9||281.9||281.8||88
1621235230000|2021-05-17 07:07:10|281.8||281.8||281.9||281.8||0
1621235260000|2021-05-17 07:07:40|281.9|281.8|281.9|281.7|282|281.8|281.9|281.7|18421
1621235270000|2021-05-17 07:07:50|281.7|281.6|281.9|281.7|281.9|281.7|281.7|281.5|16473
1621235280000|2021-05-17 07:08:00|282|281.8|281.9|281.7|282|281.8|281.8|281.6|27464
1621235300000|2021-05-17 07:08:20|282|281.8|281.9|281.7|282|281.8|281.9|281.6|3581
1621235320000|2021-05-17 07:08:40|282|281.8|282|281.7|282.2|282|282|281.7|19149
1621235330000|2021-05-17 07:08:50|282.1|281.8|282.2|281.8|282.3|282|282|281.8|31294
1621235340000|2021-05-17 07:09:00|282.3|281.9|282.1|281.8|282.3|282|282|281.8|4649
1621235370000|2021-05-17 07:09:30|282.2|281.9|282.1|281.9|282.2|282|281.9|281.8|29760
1621235380000|2021-05-17 07:09:40|282.2|282|282.1|282|282.2|282|282.1|281.9|2000
1621235400000|2021-05-17 07:10:00|282.2|281.9|281.9|281.6|282.2|282|281.9|281.6|51894
1621235410000|2021-05-17 07:10:10|281.6|281.7|281.5|281.2|281.8|281.7|281.5|281.2|144490
1621235420000|2021-05-17 07:10:20|281.6|281.3|281.8|281.5|281.8|281.5|281.6|281.3|14223
1621235430000|2021-05-17 07:10:30||281.6||281.6||281.6||281.6|0
1621235440000|2021-05-17 07:10:40|281.7|281.5|281.6|281.4|281.7|281.5|281.6|281.4|7559
1621235450000|2021-05-17 07:10:50|281.4|281.3|281.3|281.1|281.5|281.3|281.3|281|22234
1621235460000|2021-05-17 07:11:00|281.4|281.2|281.5|281.3|281.6|281.4|281.4|281.2|14671
1621235470000|2021-05-17 07:11:10|281.4||281.4||281.4||281.4||582
1621235480000|2021-05-17 07:11:20|281.5|281.4|281.5|281.3|281.6|281.5|281.4|281.3|5969
1621235500000|2021-05-17 07:11:40|281.4||281.5||281.5||281.4||2000
1621235510000|2021-05-17 07:11:50|281.4||281.5||281.5||281.4||0
1621235520000|2021-05-17 07:12:00|281.4||281.4||281.4||281.4||100
1621235540000|2021-05-17 07:12:20||281.2||281.1||281.2||281.1|2218
1621235550000|2021-05-17 07:12:30||281.2||281.1||281.2||281.1|0
1621235570000|2021-05-17 07:12:50|281.3|281.2|281.2|281|281.3|281.2|281.2|281|1542
1621235580000|2021-05-17 07:13:00|281.1|280.9|281.1|280.9|281.2|280.9|281|280.9|9299
1621235590000|2021-05-17 07:13:10|281.2|281|281.1|281|281.2|281.1|281.1|281|22070
1621235600000|2021-05-17 07:13:20|||||||||4
1621235610000|2021-05-17 07:13:30|281|280.9|281.1|280.9|281.1|280.9|280.9|280.6|7538
1621235630000|2021-05-17 07:13:50|281|281|281|280.9|281|281|281|280.9|0
1621235640000|2021-05-17 07:14:00|280.9|280.8|280.8|280.6|280.9|280.8|280.8|280.6|7675
1621235650000|2021-05-17 07:14:10|280.7||280.8||280.9||280.7||500
1621235670000|2021-05-17 07:14:30|280.7|280.7|280.9|280.7|280.9|280.7|280.7|280.7|4308
1621235690000|2021-05-17 07:14:50||280.6||280.6||280.6||280.6|0
1621235700000|2021-05-17 07:15:00|280.8|280.5|280.5|280.3|280.8|280.6|280.5|280.2|32440
1621235710000|2021-05-17 07:15:10||280.2||280.2||280.2||280.2|0
1621235730000|2021-05-17 07:15:30|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|0
1621235740000|2021-05-17 07:15:40|280.4|280.2|280.4|280.3|280.5|280.3|280.3|280.2|10521
1621235750000|2021-05-17 07:15:50||280.2||280.2||280.2||280.2|0
1621235760000|2021-05-17 07:16:00|280.3|280.1|280.4|280.2|280.4|280.2|280.3|280.1|5011
1621235770000|2021-05-17 07:16:10|280.3|280.1|280.4|280.2|280.4|280.2|280.3|280.1|8054
1621235780000|2021-05-17 07:16:20|280.3|280.1|280.3|280.2|280.3|280.2|280.2|280.1|10000
1621235800000|2021-05-17 07:16:40|280.4|280.3|280.6|280.4|280.6|280.4|280.3|280.2|16596
1621235810000|2021-05-17 07:16:50|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|5251
1621235820000|2021-05-17 07:17:00|280.4|280.2|280.4|280.2|280.4|280.2|280.3|280.2|2000
1621235830000|2021-05-17 07:17:10|280.3||280.3||280.3||280.3||0
1621235840000|2021-05-17 07:17:20|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|2222
1621235880000|2021-05-17 07:18:00|280.6||280.6||280.6||280.6||0
1621235890000|2021-05-17 07:18:10|280.7|280.4|280.7|280.6|280.7|280.6|280.7|280.4|8000
1621235900000|2021-05-17 07:18:20|||||||||5000
1621235910000|2021-05-17 07:18:30|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.7|6733
1621235920000|2021-05-17 07:18:40|280.8|280.6|280.8|280.6|280.8|280.6|280.8|280.6|0
1621235940000|2021-05-17 07:19:00|280.7|280.5|280.8|280.6|280.8|280.6|280.6|280.5|3725
1621235980000|2021-05-17 07:19:40|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.4|3790
1621235990000|2021-05-17 07:19:50|280.7||280.6||280.7||280.6||11210
1621236000000|2021-05-17 07:20:00|280.7||280.6||280.7||280.6||19039
1621236010000|2021-05-17 07:20:10|280.5|280.4|280.5|280.3|280.6|280.4|280.5|280.3|3053
1621236030000|2021-05-17 07:20:30|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|0
1621236040000|2021-05-17 07:20:40|280.3|280.1|280.3|280.2|280.3|280.2|280.3|280.1|1999
1621236050000|2021-05-17 07:20:50|280.2|280.1|280.2|280.1|280.3|280.1|280.2|280.1|5898
1621236070000|2021-05-17 07:21:10|280.3|280.2|280.5|280.4|280.5|280.4|280.3|280.2|6590
1621236080000|2021-05-17 07:21:20|280.4|280.3|280.4|280.3|280.4|280.4|280.4|280.3|2000
1621236090000|2021-05-17 07:21:30||280.2||280.2||280.2||280.2|2
1621236110000|2021-05-17 07:21:50|280.3|280.1|280.4|280.2|280.4|280.2|280.2|280.1|6746
1621236140000|2021-05-17 07:22:20|280.3|280.1|280.4|280.2|280.5|280.4|280.3|280.1|12426
1621236150000|2021-05-17 07:22:30|280.3||280.4||280.4||280.3||0
1621236160000|2021-05-17 07:22:40|280.5||280.5||280.5||280.5||0
1621236170000|2021-05-17 07:22:50|280.4|280.3|280.5|280.3|280.5|280.4|280.4|280.3|5674
1621236180000|2021-05-17 07:23:00|280.4|280.4|280.4|280.3|280.4|280.4|280.4|280.3|2000
1621236190000|2021-05-17 07:23:10|280.5|280.4|280.5|280.3|280.5|280.4|280.5|280.3|0
1621236200000|2021-05-17 07:23:20|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|0
1621236220000|2021-05-17 07:23:40|280.5|280.3|280.5|280.4|280.5|280.4|280.4|280.3|3364
1621236240000|2021-05-17 07:24:00|280.6|280.5|280.6|280.4|280.6|280.5|280.6|280.4|8909
1621236250000|2021-05-17 07:24:10||280.5||280.5||280.5||280.5|3742
1621236270000|2021-05-17 07:24:30|280.5|280.4|280.6|280.4|280.6|280.4|280.5|280.4|0
1621236310000|2021-05-17 07:25:10||280.5||280.5||280.5||280.5|0
1621236320000|2021-05-17 07:25:20|280.7|280.6|280.7|280.5|280.7|280.6|280.6|280.5|17969
1621236330000|2021-05-17 07:25:30|280.8|280.6|280.8|280.6|280.8|280.6|280.8|280.6|1364
1621236340000|2021-05-17 07:25:40|280.7|280.5|280.7|280.5|280.7|280.5|280.6|280.5|0
1621236350000|2021-05-17 07:25:50|280.6||280.6||280.6||280.6||0
1621236360000|2021-05-17 07:26:00|280.5|280.4|280.6|280.4|280.6|280.4|280.5|280.4|8429
1621236370000|2021-05-17 07:26:10|280.5||280.6||280.6||280.5||1070
1621236390000|2021-05-17 07:26:30|280.5|280.3|280.5|280.4|280.6|280.5|280.4|280.3|18993
1621236400000|2021-05-17 07:26:40|280.4|280.3|280.3|280.1|280.4|280.3|280.3|280.1|13759
1621236420000|2021-05-17 07:27:00|280.2||280.2||280.2||280.2||1775
1621236430000|2021-05-17 07:27:10||280||280.1||280.1||280|12731
1621236460000|2021-05-17 07:27:40|280.3|280|280.3|280.1|280.3|280.2|280.2|280|63019
1621236470000|2021-05-17 07:27:50|280.2|280.2|280.2|280.1|280.3|280.2|280.2|280.1|4434
1621236480000|2021-05-17 07:28:00|280.3||280.3||280.3||280.3||3687
1621236490000|2021-05-17 07:28:10|280.2|280.2|280.2|280.1|280.2|280.2|280.1|280|111215
1621236500000|2021-05-17 07:28:20|280.3|280.2|280.3|280.1|280.3|280.2|280.2|280.1|15368
1621236510000|2021-05-17 07:28:30||280.2||280.2||280.2||280.2|0
1621236520000|2021-05-17 07:28:40|280.4|280.3|280.5|280.3|280.5|280.4|280.4|280.3|9199
1621236530000|2021-05-17 07:28:50|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|10070
1621236540000|2021-05-17 07:29:00||280.3||280.3||280.3||280.3|0
1621236550000|2021-05-17 07:29:10|280.5||280.5||280.5||280.5||0
1621236580000|2021-05-17 07:29:40|280.6|280.4|280.6|280.5|280.6|280.5|280.6|280.4|3495
1621236600000|2021-05-17 07:30:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|343
1621236620000|2021-05-17 07:30:20|||||||||350
1621236630000|2021-05-17 07:30:30|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.7|0
1621236650000|2021-05-17 07:30:50|280.8||280.8||280.8||280.8||0
1621236660000|2021-05-17 07:31:00|280.9||280.9||280.9||280.9||0
1621236720000|2021-05-17 07:32:00|280.8|280.6|280.9|280.7|280.9|280.7|280.8|280.6|4494
1621236730000|2021-05-17 07:32:10|281|280.8|281|280.8|281|280.9|281|280.8|3133
1621236740000|2021-05-17 07:32:20|280.9|280.9|281|280.8|281|280.9|280.9|280.8|6252
1621236750000|2021-05-17 07:32:30||280.9||280.9||280.9||280.9|0
1621236770000|2021-05-17 07:32:50|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|6
1621236840000|2021-05-17 07:34:00|||||||||42
1621236850000|2021-05-17 07:34:10|280.8|280.7|280.7|280.6|280.8|280.7|280.7|280.6|2450
1621236890000|2021-05-17 07:34:50|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|1879
1621236900000|2021-05-17 07:35:00|280.7||280.7||280.7||280.7||0
1621236930000|2021-05-17 07:35:30|280.6|280.6|280.8|280.7|280.9|280.8|280.6|280.6|9927
1621236940000|2021-05-17 07:35:40|280.9||280.9||280.9||280.9||0
1621236960000|2021-05-17 07:36:00|281|280.8|281|280.9|281|280.9|281|280.8|0
1621237020000|2021-05-17 07:37:00|280.9|280.8|281|280.9|281|280.9|280.9|280.8|2492
1621237040000|2021-05-17 07:37:20|281.1|281|281.2|281|281.2|281|281.1|281|258
1621237050000|2021-05-17 07:37:30|281.1|281.1|281.1|281|281.1|281.1|281.1|281|4
1621237070000|2021-05-17 07:37:50|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|2750
1621237160000|2021-05-17 07:39:20|281.1|281|281.1|281|281.1|281|281.1|281|21073
1621237170000|2021-05-17 07:39:30|281.2||281.1||281.2||281.1||0
1621237190000|2021-05-17 07:39:50|281|280.9|281|280.9|281|281|281|280.9|7249
1621237200000|2021-05-17 07:40:00|281.1|281|281.1|280.9|281.1|281|281.1|280.9|1868
1621237210000|2021-05-17 07:40:10|281||281||281||281||0
1621237220000|2021-05-17 07:40:20||280.8||280.8||280.9||280.8|0
1621237230000|2021-05-17 07:40:30|280.9|280.7|280.9|280.7|280.9|280.7|280.9|280.7|0
1621237250000|2021-05-17 07:40:50|281|280.8|281|280.8|281|280.9|281|280.8|1709
1621237260000|2021-05-17 07:41:00||280.9||280.8||280.9||280.8|1523
1621237280000|2021-05-17 07:41:20|280.9||281||281||280.9||7500
1621237290000|2021-05-17 07:41:30|280.9|280.7|280.9|280.7|280.9|280.7|280.9|280.7|0
1621237330000|2021-05-17 07:42:10||280.8||280.8||280.8||280.8|0
1621237370000|2021-05-17 07:42:50|281|280.9|280.9|280.8|281|280.9|280.8|280.7|18875
1621237380000|2021-05-17 07:43:00|281|280.9|281.1|280.9|281.1|280.9|281|280.9|1855
1621237390000|2021-05-17 07:43:10|281||281||281||281||0
1621237400000|2021-05-17 07:43:20|280.9|280.8|281|280.9|281|280.9|280.9|280.8|5301
1621237430000|2021-05-17 07:43:50|281.1|281|281.1|281|281.2|281|281.1|281|3500
1621237440000|2021-05-17 07:44:00|281.2|280.9|281.2|281|281.2|281|281.2|280.9|0
1621237450000|2021-05-17 07:44:10|281.1||281.1||281.1||281.1||0
1621237460000|2021-05-17 07:44:20|281.2|281.1|281.3|281.1|281.3|281.2|281.2|281.1|0
1621237470000|2021-05-17 07:44:30|281.4|281.2|281.4|281.2|281.4|281.2|281.4|281.2|0
1621237490000|2021-05-17 07:44:50|281.5|281.3|281.4|281.2|281.5|281.3|281.4|281.2|0
1621237510000|2021-05-17 07:45:10||281.3||281.3||281.3||281.3|0
1621237540000|2021-05-17 07:45:40|281.3|281.2|281.2|281|281.3|281.2|281.1|281|12555
1621237570000|2021-05-17 07:46:10|281.1|280.9|281|280.9|281.1|280.9|281|280.9|2
1621237580000|2021-05-17 07:46:20|281.1|281|281.2|281|281.2|281|281.1|281|1246
1621237600000|2021-05-17 07:46:40|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281.1|136
1621237610000|2021-05-17 07:46:50|281.2||281.2||281.2||281.2||0
1621237630000|2021-05-17 07:47:10|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|1245
1621237650000|2021-05-17 07:47:30|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|3090
1621237660000|2021-05-17 07:47:40|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|3673
1621237670000|2021-05-17 07:47:50|281.2|281.1|281.2|281.1|281.2|281.1|281.1|281|4
1621237680000|2021-05-17 07:48:00|281.3|281.2|281.3|281.2|281.3|281.2|281.2|281.1|2
1621237700000|2021-05-17 07:48:20|281.2|281.1|281.3|281.1|281.3|281.1|281.2|281.1|1564
1621237710000|2021-05-17 07:48:30||281.2||281.2||281.2||281.2|0
1621237740000|2021-05-17 07:49:00|281.4|281.3|281.5|281.3|281.5|281.4|281.4|281.3|2502
1621237750000|2021-05-17 07:49:10||281.4||281.3||281.4||281.3|0
1621237760000|2021-05-17 07:49:20|281.4||281.4||281.4||281.4||0
1621237770000|2021-05-17 07:49:30|281.5|281.2|281.3|281.1|281.5|281.2|281.3|281.1|1571
1621237790000|2021-05-17 07:49:50||281.2||281.2||281.2||281.2|0
1621237800000|2021-05-17 07:50:00|281.4|281.1|281.4|281.2|281.4|281.3|281.3|281.1|11119
1621237810000|2021-05-17 07:50:10|281.5|281.3|281.4|281.3|281.5|281.4|281.4|281.3|7245
1621237820000|2021-05-17 07:50:20|281.3|281.2|281.4|281.2|281.4|281.2|281.3|281.2|1957
1621237890000|2021-05-17 07:51:30|281.3||281.4||281.4||281.3||0
1621237920000|2021-05-17 07:52:00|281.5|281.3|281.4|281.3|281.5|281.4|281.4|281.3|10598
1621237930000|2021-05-17 07:52:10|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|8271
1621237950000|2021-05-17 07:52:30|281.3|281.2|281.4|281.3|281.4|281.3|281.3|281.2|5039
1621237960000|2021-05-17 07:52:40|281.3|281.2|281.3|281.2|281.3|281.2|281.2|281.1|15305
1621237980000|2021-05-17 07:53:00|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|370
1621237990000|2021-05-17 07:53:10|281.1|281|281.3|281.1|281.3|281.2|281.1|281|42452
1621238000000|2021-05-17 07:53:20|281.2|281.2|281.3|281.2|281.3|281.2|281.2|281.2|14627
1621238010000|2021-05-17 07:53:30|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|2058
1621238030000|2021-05-17 07:53:50|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281|10733
1621238040000|2021-05-17 07:54:00|281.4|281.3|281.5|281.4|281.5|281.4|281.3|281.3|11789
1621238060000|2021-05-17 07:54:20|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|10132
1621238090000|2021-05-17 07:54:50|281.6|281.5|281.6|281.4|281.6|281.5|281.6|281.4|2
1621238100000|2021-05-17 07:55:00||281.5||281.4||281.5||281.4|0
1621238120000|2021-05-17 07:55:20|281.7|281.5|281.7|281.5|281.7|281.5|281.7|281.5|0
1621238140000|2021-05-17 07:55:40|281.6||281.7||281.7||281.6||0
1621238170000|2021-05-17 07:56:10|||||||||500
1621238190000|2021-05-17 07:56:30|281.6||281.6||281.6||281.6||0
1621238200000|2021-05-17 07:56:40|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|1243
1621238210000|2021-05-17 07:56:50|281.7||281.7||281.7||281.7||0
1621238230000|2021-05-17 07:57:10||281.6||281.6||281.6||281.6|0
1621238240000|2021-05-17 07:57:20|||||||||4250
1621238260000|2021-05-17 07:57:40|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|3225
1621238270000|2021-05-17 07:57:50|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|2
1621238280000|2021-05-17 07:58:00|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|10
1621238290000|2021-05-17 07:58:10|281.6|281.5|281.7|281.5|281.7|281.6|281.6|281.5|4300
1621238300000|2021-05-17 07:58:20||281.6||281.6||281.6||281.6|0
1621238320000|2021-05-17 07:58:40|281.8|281.7|281.8|281.6|281.8|281.7|281.8|281.6|5603
1621238340000|2021-05-17 07:59:00|281.7|281.7|281.7|281.5|281.7|281.7|281.6|281.5|12689
1621238350000|2021-05-17 07:59:10|281.6||281.7||281.7||281.6||6510
1621238360000|2021-05-17 07:59:20||281.6||281.5||281.6||281.5|0
1621238370000|2021-05-17 07:59:30|281.6||281.6||281.6||281.6||0
1621238380000|2021-05-17 07:59:40|||||||||6115
1621238400000|2021-05-17 08:00:00|281.5|281.4|281.6|281.4|281.6|281.4|281.5|281.4|5477
1621238420000|2021-05-17 08:00:20|281.5||281.5||281.6||281.5||5251
1621238440000|2021-05-17 08:00:40|281.6||281.6||281.6||281.6||0
1621238450000|2021-05-17 08:00:50||281.5||281.5||281.5||281.5|0
1621238460000|2021-05-17 08:01:00|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|5000
1621238480000|2021-05-17 08:01:20|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|0
1621238500000|2021-05-17 08:01:40|281.7||281.7||281.7||281.6||0
1621238510000|2021-05-17 08:01:50|281.6||281.6||281.6||281.6||0
1621238520000|2021-05-17 08:02:00|281.7||281.7||281.7||281.7||0
1621238530000|2021-05-17 08:02:10|281.6|281.6|281.8|281.6|281.8|281.6|281.6|281.6|7314
1621238580000|2021-05-17 08:03:00|281.7|281.5|281.6|281.5|281.7|281.5|281.6|281.5|7204
1621238590000|2021-05-17 08:03:10|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|4965
1621238600000|2021-05-17 08:03:20|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.5|6
1621238610000|2021-05-17 08:03:30||281.5||281.5||281.5||281.5|0
1621238620000|2021-05-17 08:03:40||281.6||281.6||281.6||281.6|1147
1621238630000|2021-05-17 08:03:50|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|6730
1621238640000|2021-05-17 08:04:00|281.7||281.7||281.7||281.7||2000
1621238690000|2021-05-17 08:04:50|||||||||500
1621238710000|2021-05-17 08:05:10|281.8|281.6|281.9|281.7|281.9|281.7|281.8|281.6|21907
1621238720000|2021-05-17 08:05:20|281.8||281.8||281.8||281.8||0
1621238740000|2021-05-17 08:05:40|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|6727
1621238750000|2021-05-17 08:05:50|282||282||282||282||0
1621238770000|2021-05-17 08:06:10|281.9||281.9||281.9||281.9||0
1621238780000|2021-05-17 08:06:20|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|19074
1621238790000|2021-05-17 08:06:30|281.9||281.9||281.9||281.9||0
1621238800000|2021-05-17 08:06:40|281.8||281.9||281.9||281.8||0
1621238810000|2021-05-17 08:06:50|281.8||281.9||281.9||281.8||0
1621238820000|2021-05-17 08:07:00|281.8|281.8|281.9|281.7|281.9|281.8|281.8|281.7|2864
1621238830000|2021-05-17 08:07:10|281.8||281.9||281.9||281.8||0
1621238860000|2021-05-17 08:07:40|282|281.8|282|281.8|282|281.8|282|281.8|0
1621238870000|2021-05-17 08:07:50|281.9||282||282||281.9||0
1621238920000|2021-05-17 08:08:40|281.9|281.7|281.9|281.8|281.9|281.8|281.8|281.7|1656
1621238970000|2021-05-17 08:09:30|||||||||1770
1621238990000|2021-05-17 08:09:50|282|281.9|282|281.9|282|281.9|282|281.9|1606
1621239010000|2021-05-17 08:10:10|282.1|282|282|281.9|282.1|282|282|281.9|10228
1621239020000|2021-05-17 08:10:20|||||||||2960
1621239050000|2021-05-17 08:10:50|282.1|282|282.1|282|282.1|282|282.1|282|1243
1621239060000|2021-05-17 08:11:00|282.2|282.1|282.2|282.1|282.3|282.1|282.2|282.1|1242
1621239110000|2021-05-17 08:11:50||282||282.1||282.1||282|3243
1621239140000|2021-05-17 08:12:20|282.3|282.2|282.4|282.2|282.5|282.4|282.3|282.2|32813
1621239160000|2021-05-17 08:12:40||282.3||282.2||282.3||282.2|0
1621239180000|2021-05-17 08:13:00|282.3|282.1|282.2|282.1|282.3|282.1|282.2|282.1|4441
1621239210000|2021-05-17 08:13:30|282.3|282.2|282.4|282.2|282.4|282.3|282.3|282.2|1245
1621239250000|2021-05-17 08:14:10||282.3||282.3||282.3||282.3|0
1621239300000|2021-05-17 08:15:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|1080
1621239330000|2021-05-17 08:15:30|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|4
1621239340000|2021-05-17 08:15:40|282.5|282.4|282.5|282.3|282.5|282.4|282.4|282.3|0
1621239360000|2021-05-17 08:16:00|282.4||282.4||282.5||282.4||0
1621239370000|2021-05-17 08:16:10|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|1240
1621239390000|2021-05-17 08:16:30|282.3|282.2|282.4|282.2|282.4|282.2|282.3|282.2|2622
1621239400000|2021-05-17 08:16:40|282.3||282.3||282.3||282.3||0
1621239410000|2021-05-17 08:16:50|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|17516
1621239420000|2021-05-17 08:17:00|282.4|282.2|282.4|282.2|282.4|282.3|282.4|282.2|630
1621239430000|2021-05-17 08:17:10||282.3||282.3||282.3||282.3|18141
1621239440000|2021-05-17 08:17:20|282.5|282.4|282.5|282.3|282.5|282.4|282.4|282.3|5000
1621239460000|2021-05-17 08:17:40|282.6|282.4|282.6|282.5|282.6|282.5|282.6|282.4|32427
1621239480000|2021-05-17 08:18:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|340
1621239500000|2021-05-17 08:18:20|282.4|282.3|282.3|282.2|282.4|282.4|282.3|282.2|25040
1621239520000|2021-05-17 08:18:40|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|1944
1621239550000|2021-05-17 08:19:10|282.1|282|282.2|282|282.2|282.1|282.1|282|9405
1621239600000|2021-05-17 08:20:00|282.1|282.1|282.2|282|282.2|282.1|282.1|282|9092
1621239630000|2021-05-17 08:20:30||282.1||282.1||282.1||282.1|0
1621239640000|2021-05-17 08:20:40|282.1|282|282.1|282|282.1|282|282.1|282|10112
1621239670000|2021-05-17 08:21:10|282.2||282.1||282.2||282.1||12496
1621239680000|2021-05-17 08:21:20|282.2|282.1|282.1|282|282.2|282.1|282.1|282|2000
1621239690000|2021-05-17 08:21:30|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|12803
1621239710000|2021-05-17 08:21:50|282.1|281.9|282.2|282.1|282.2|282.1|282|281.9|32086
1621239720000|2021-05-17 08:22:00|282.1|282|282|281.8|282.2|282.1|281.9|281.8|73916
1621239750000|2021-05-17 08:22:30|282.1|281.9|281.9|281.8|282.1|281.9|281.9|281.8|22653
1621239760000|2021-05-17 08:22:40|||||||||1660
1621239780000|2021-05-17 08:23:00|282|281.9|282|281.9|282.1|281.9|282|281.9|7458
1621239800000|2021-05-17 08:23:20|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|353
1621239820000|2021-05-17 08:23:40|282|281.9|282.1|281.9|282.1|281.9|282|281.9|4274
1621239830000|2021-05-17 08:23:50||282||282||282||282|0
1621239870000|2021-05-17 08:24:30|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|2506
1621239900000|2021-05-17 08:25:00|282.1|281.9|282|281.9|282.1|281.9|282|281.9|43193
1621239910000|2021-05-17 08:25:10|282.1|282|282.1|281.9|282.1|282|282|281.9|2100
1621239920000|2021-05-17 08:25:20|282||282||282||282||0
1621239960000|2021-05-17 08:26:00|281.9|281.8|281.9|281.7|281.9|281.8|281.8|281.7|21045
1621239970000|2021-05-17 08:26:10|281.8|281.6|281.8|281.7|281.8|281.7|281.7|281.6|13178
1621239990000|2021-05-17 08:26:30|281.9||281.9||281.9||281.9||0
1621240010000|2021-05-17 08:26:50|281.8||281.8||281.8||281.8||0
1621240030000|2021-05-17 08:27:10|||||||||2
1621240070000|2021-05-17 08:27:50|281.9|281.8|281.9|281.7|281.9|281.8|281.9|281.7|3491
1621240090000|2021-05-17 08:28:10||281.8||281.7||281.8||281.7|0
1621240100000|2021-05-17 08:28:20|281.8||281.9||281.9||281.8||2000
1621240120000|2021-05-17 08:28:40||281.8||281.8||281.8||281.8|0
1621240130000|2021-05-17 08:28:50|282||282||282||281.9||2813
1621240150000|2021-05-17 08:29:10|281.9||281.9||281.9||281.9||0
1621240170000|2021-05-17 08:29:30|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|3021
1621240210000|2021-05-17 08:30:10|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|3743
1621240220000|2021-05-17 08:30:20|281.9|281.8|281.9|281.7|281.9|281.8|281.8|281.7|5969
1621240230000|2021-05-17 08:30:30|281.8||281.8||281.8||281.8||0
1621240240000|2021-05-17 08:30:40|281.7|281.6|281.9|281.8|281.9|281.8|281.7|281.6|12029
1621240280000|2021-05-17 08:31:20|281.8|281.7|281.6|281.5|281.8|281.7|281.6|281.5|11639
1621240290000|2021-05-17 08:31:30|||||||||100
1621240320000|2021-05-17 08:32:00|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|4395
1621240330000|2021-05-17 08:32:10|281.7||281.7||281.7||281.7||0
1621240340000|2021-05-17 08:32:20|||||||||650
1621240350000|2021-05-17 08:32:30|281.6|281.4|281.6|281.5|281.6|281.5|281.5|281.4|291
1621240370000|2021-05-17 08:32:50||281.4||281.5||281.5||281.4|6
1621240410000|2021-05-17 08:33:30|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|5081
1621240420000|2021-05-17 08:33:40|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|2
1621240440000|2021-05-17 08:34:00|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|6187
1621240480000|2021-05-17 08:34:40|||||||||10000
1621240560000|2021-05-17 08:36:00|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.5|7400
1621240570000|2021-05-17 08:36:10|281.8||281.7||281.8||281.7||0
1621240590000|2021-05-17 08:36:30|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|2271
1621240600000|2021-05-17 08:36:40|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.6|3265
1621240630000|2021-05-17 08:37:10|281.9|281.8|282|281.9|282|281.9|281.9|281.8|1243
1621240660000|2021-05-17 08:37:40|281.9|281.8|282|281.8|282|281.8|281.9|281.8|15800
1621240680000|2021-05-17 08:38:00|||||||||2
1621240700000|2021-05-17 08:38:20|281.9||281.9||281.9||281.9||0
1621240720000|2021-05-17 08:38:40|282||282||282||282||0
1621240740000|2021-05-17 08:39:00||281.9||281.9||281.9||281.9|0
1621240780000|2021-05-17 08:39:40|282.1||282.1||282.1||282.1||1317
1621240800000|2021-05-17 08:40:00|282||282||282||282||0
1621240810000|2021-05-17 08:40:10|282.1||282||282.1||282||0
1621240840000|2021-05-17 08:40:40|281.9|281.8|282|281.8|282|281.8|281.9|281.8|7189
1621240850000|2021-05-17 08:40:50|281.9||281.9||281.9||281.9||600
1621240860000|2021-05-17 08:41:00|282|281.9|282|281.8|282|281.9|281.9|281.8|18355
1621240880000|2021-05-17 08:41:20||281.9||281.9||281.9||281.9|0
1621240890000|2021-05-17 08:41:30|282.1|282|282|281.9|282.1|282|282|281.9|5306
1621240900000|2021-05-17 08:41:40|282.1||282.1||282.1||282.1||0
1621240910000|2021-05-17 08:41:50|282||282||282||282||0
1621241010000|2021-05-17 08:43:30|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|2
1621241030000|2021-05-17 08:43:50|282|281.9|282|281.9|282|281.9|282|281.9|0
1621241080000|2021-05-17 08:44:40|282.1|282|282.1|282|282.1|282|282.1|282|0
1621241090000|2021-05-17 08:44:50|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|8044
1621241150000|2021-05-17 08:45:50|282.4|282.3|282.2|282.1|282.4|282.3|282.2|282.1|15233
1621241160000|2021-05-17 08:46:00|282.3|282.2|282.3|282.1|282.3|282.2|282.2|282.1|300
1621241170000|2021-05-17 08:46:10|282.2|282|282.2|282|282.2|282|282.2|282|0
1621241190000|2021-05-17 08:46:30|282.1|281.9|282.1|281.9|282.1|281.9|282|281.9|10992
1621241200000|2021-05-17 08:46:40||282||282||282||282|0
1621241220000|2021-05-17 08:47:00|||||||||250
1621241270000|2021-05-17 08:47:50|||||||||200
1621241340000|2021-05-17 08:49:00|282|281.9|282|281.9|282|281.9|282|281.9|0
1621241350000|2021-05-17 08:49:10|282.1|282|282.1|282|282.1|282|282.1|282|0
1621241360000|2021-05-17 08:49:20|282|281.9|282.1|281.9|282.1|281.9|282|281.9|0
1621241390000|2021-05-17 08:49:50|282|281.8|282|281.8|282|281.8|282|281.8|0
1621241400000|2021-05-17 08:50:00|281.9|281.9|282|281.8|282|281.9|281.9|281.8|0
1621241420000|2021-05-17 08:50:20|281.9||281.9||281.9||281.9||0
1621241430000|2021-05-17 08:50:30||281.7||281.7||281.7||281.7|0
1621241460000|2021-05-17 08:51:00||281.8||281.8||281.8||281.8|0
1621241470000|2021-05-17 08:51:10||281.7||281.7||281.7||281.7|2050
1621241490000|2021-05-17 08:51:30||281.8||281.7||281.8||281.7|0
1621241510000|2021-05-17 08:51:50||281.8||281.8||281.8||281.8|0
1621241540000|2021-05-17 08:52:20|282|281.9|281.9|281.8|282|281.9|281.9|281.8|14162
1621241560000|2021-05-17 08:52:40|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|16085
1621241570000|2021-05-17 08:52:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|4695
1621241610000|2021-05-17 08:53:30|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|2
1621241650000|2021-05-17 08:54:10|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|2002
1621241690000|2021-05-17 08:54:50|281.4|281.3|281.5|281.4|281.5|281.4|281.4|281.3|8559
1621241700000|2021-05-17 08:55:00|281.6||281.5||281.6||281.5||1284
1621241730000|2021-05-17 08:55:30|281.6||281.6||281.6||281.6||0
1621241770000|2021-05-17 08:56:10|281.5|281.5|281.5|281.3|281.5|281.5|281.4|281.3|2002
1621241780000|2021-05-17 08:56:20|||||||||500
1621241820000|2021-05-17 08:57:00||281.4||281.4||281.4||281.4|0
1621241830000|2021-05-17 08:57:10||281.3||281.3||281.3||281.3|0
1621241840000|2021-05-17 08:57:20||281.4||281.4||281.4||281.4|0
1621241850000|2021-05-17 08:57:30|281.6|281.5|281.6|281.4|281.6|281.5|281.6|281.4|3073
1621241860000|2021-05-17 08:57:40|281.5|281.5|281.6|281.4|281.6|281.5|281.5|281.4|1800
1621241880000|2021-05-17 08:58:00|281.5||281.6||281.6||281.5||0
1621241890000|2021-05-17 08:58:10||281.5||281.5||281.5||281.5|0
1621241950000|2021-05-17 08:59:10|281.7||281.6||281.7||281.6||0
1621241970000|2021-05-17 08:59:30|||||||||2694
1621241980000|2021-05-17 08:59:40|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.3|948
1621241990000|2021-05-17 08:59:50||281.3||281.3||281.3||281.3|0
1621242000000|2021-05-17 09:00:00||281.4||281.3||281.4||281.3|0
1621242010000|2021-05-17 09:00:10|281.4||281.4||281.4||281.4||0
1621242020000|2021-05-17 09:00:20|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|2
1621242040000|2021-05-17 09:00:40|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|336
1621242060000|2021-05-17 09:01:00|||||||||37
1621242070000|2021-05-17 09:01:10|281.3|281.2|281.3|281.2|281.4|281.3|281.3|281.2|26602
1621242090000|2021-05-17 09:01:30|281.4|281.3|281.4|281.2|281.4|281.3|281.3|281.2|2
1621242110000|2021-05-17 09:01:50|281.3|281.1|281.2|281.1|281.3|281.1|281.2|281.1|6375
1621242120000|2021-05-17 09:02:00|281.3||281.3||281.3||281.3||0
1621242160000|2021-05-17 09:02:40||281.2||281.1||281.2||281.1|0
1621242190000|2021-05-17 09:03:10||281.2||281.2||281.2||281.2|0
1621242200000|2021-05-17 09:03:20||281.1||281.1||281.1||281.1|0
1621242220000|2021-05-17 09:03:40||281.2||281.2||281.2||281.2|0
1621242230000|2021-05-17 09:03:50|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|552
1621242250000|2021-05-17 09:04:10|281.3||281.3||281.3||281.3||0
1621242300000|2021-05-17 09:05:00|281.2||281.2||281.2||281.2||0
1621242350000|2021-05-17 09:05:50|281.1|281|281|280.9|281.1|281|281|280.9|22321
1621242360000|2021-05-17 09:06:00|281.1|281|281.1|280.9|281.1|281|281|280.9|8359
1621242380000|2021-05-17 09:06:20||281||281||281||281|0
1621242390000|2021-05-17 09:06:30||280.9||281||281||280.9|0
1621242400000|2021-05-17 09:06:40|281|280.9|281|280.9|281|280.9|281|280.9|1246
1621242410000|2021-05-17 09:06:50|281.1||281.1||281.1||281.1||0
1621242420000|2021-05-17 09:07:00|||||||||1200
1621242470000|2021-05-17 09:07:50|281|280.8|281|280.8|281|280.9|280.9|280.8|18355
1621242490000|2021-05-17 09:08:10|280.9||280.9||280.9||280.9||0
1621242500000|2021-05-17 09:08:20|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|10002
1621242510000|2021-05-17 09:08:30|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|10
1621242520000|2021-05-17 09:08:40|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|8438
1621242530000|2021-05-17 09:08:50|||||||||286
1621242560000|2021-05-17 09:09:20|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.7|20145
1621242570000|2021-05-17 09:09:30|281|280.8|281|280.9|281|280.9|281|280.8|1236
1621242580000|2021-05-17 09:09:40|||||||||804
1621242600000|2021-05-17 09:10:00|281.1|281|281|280.9|281.1|281|281|280.9|3778
1621242610000|2021-05-17 09:10:10|281.1||281||281.1||281||0
1621242620000|2021-05-17 09:10:20|281.1||281.1||281.1||281.1||0
1621242670000|2021-05-17 09:11:10|281|281|281|280.9|281|281|281|280.9|0
1621242710000|2021-05-17 09:11:50|281.1||281.1||281.1||281.1||0
1621242760000|2021-05-17 09:12:40|281.2|281|281.1|281|281.2|281.1|281.1|281|2804
1621242770000|2021-05-17 09:12:50|281|280.9|281.1|280.9|281.1|280.9|281|280.9|3000
1621242780000|2021-05-17 09:13:00|281|281|281.1|280.9|281.1|281|281|280.9|0
1621242820000|2021-05-17 09:13:40|281||281.1||281.1||281||0
1621242880000|2021-05-17 09:14:40|||||||||100
1621242960000|2021-05-17 09:16:00|281|280.8|280.9|280.7|281|280.8|280.8|280.7|12558
1621242970000|2021-05-17 09:16:10|280.8||280.8||280.9||280.8||4985
1621242990000|2021-05-17 09:16:30|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|1246
1621243000000|2021-05-17 09:16:40|280.6|280.5|280.8|280.7|280.8|280.7|280.6|280.5|10883
1621243040000|2021-05-17 09:17:20|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|24
1621243050000|2021-05-17 09:17:30||280.5||280.5||280.5||280.5|0
1621243070000|2021-05-17 09:17:50|280.6|280.4|280.5|280.4|280.6|280.4|280.5|280.4|2002
1621243080000|2021-05-17 09:18:00|280.6||280.6||280.6||280.6||0
1621243120000|2021-05-17 09:18:40|280.5|280.5|280.6|280.4|280.6|280.5|280.5|280.4|4108
1621243130000|2021-05-17 09:18:50||280.5||280.5||280.5||280.5|0
1621243170000|2021-05-17 09:19:30|280.7|280.6|280.7|280.5|280.7|280.6|280.7|280.5|592
1621243210000|2021-05-17 09:20:10|280.6||280.6||280.6||280.6||0
1621243220000|2021-05-17 09:20:20|280.7||280.6||280.7||280.6||0
1621243260000|2021-05-17 09:21:00|280.5|280.4|280.6|280.4|280.6|280.4|280.5|280.4|20
1621243270000|2021-05-17 09:21:10|280.5||280.5||280.5||280.5||0
1621243320000|2021-05-17 09:22:00|280.6||280.6||280.6||280.6||1961
1621243430000|2021-05-17 09:23:50||280.5||280.5||280.5||280.5|0
1621243490000|2021-05-17 09:24:50|280.7|280.6|280.7|280.5|280.7|280.6|280.6|280.5|20070
1621243540000|2021-05-17 09:25:40|280.6|280.6|280.7|280.6|280.7|280.6|280.6|280.5|18681
1621243670000|2021-05-17 09:27:50|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|3355
1621243690000|2021-05-17 09:28:10|||||||||400
1621243730000|2021-05-17 09:28:50|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|20133
1621243790000|2021-05-17 09:29:50|280.8|280.7|281|280.8|281|280.8|280.8|280.7|34792
1621243800000|2021-05-17 09:30:00|281.1|280.9|281.1|280.9|281.1|280.9|281.1|280.9|0
1621243820000|2021-05-17 09:30:20|||||||||3
1621243830000|2021-05-17 09:30:30|281||281||281||281||1773
1621243840000|2021-05-17 09:30:40|281.1||281.1||281.1||281.1||0
1621243850000|2021-05-17 09:30:50|281|281|281.2|281|281.2|281|281|281|3857
1621243860000|2021-05-17 09:31:00|281.1||281.2||281.2||281.1||0
1621243870000|2021-05-17 09:31:10|281.1||281.1||281.1||281.1||0
1621243880000|2021-05-17 09:31:20|281|280.9|281.1|280.9|281.1|281|281|280.9|22014
1621243890000|2021-05-17 09:31:30|281.2|281|281.3|281.1|281.3|281.1|281.2|281|6285
1621243900000|2021-05-17 09:31:40|281.2||281.2||281.2||281.2||0
1621244050000|2021-05-17 09:34:10|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|7580
1621244100000|2021-05-17 09:35:00|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|5158
1621244110000|2021-05-17 09:35:10|281.2|281.1|281.3|281.1|281.3|281.2|281.2|281.1|2002
1621244120000|2021-05-17 09:35:20|||||||||642
1621244130000|2021-05-17 09:35:30|281.2|281.2|281.3|281.2|281.3|281.2|281.2|281.2|2000
1621244180000|2021-05-17 09:36:20|281.4||281.3||281.4||281.3||0
1621244190000|2021-05-17 09:36:30|281.4||281.3||281.4||281.3||0
1621244210000|2021-05-17 09:36:50|||||||||175
1621244230000|2021-05-17 09:37:10|281.4||281.4||281.4||281.4||1148
1621244240000|2021-05-17 09:37:20|281.3|281.3|281.3|281.2|281.3|281.3|281.3|281.2|11586
1621244250000|2021-05-17 09:37:30|281.2|281.1|281.1|281|281.2|281.1|281.1|281|4271
1621244280000|2021-05-17 09:38:00|281|280.9|281|280.9|281|280.9|281|280.9|3678
1621244360000|2021-05-17 09:39:20|280.9|280.8|280.9|280.7|280.9|280.8|280.9|280.7|1002
1621244380000|2021-05-17 09:39:40|280.8|280.8|280.9|280.8|280.9|280.8|280.8|280.8|0
1621244440000|2021-05-17 09:40:40|280.8|280.7|280.8|280.7|280.9|280.8|280.7|280.6|35176
1621244480000|2021-05-17 09:41:20|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|6156
1621244530000|2021-05-17 09:42:10|280.9|280.8|281.1|280.9|281.1|280.9|280.9|280.8|26330
1621244540000|2021-05-17 09:42:20|281||281||281||281||20000
1621244550000|2021-05-17 09:42:30|281.1|281|281|280.9|281.1|281|281|280.9|3378
1621244560000|2021-05-17 09:42:40|281.1|281|281.1|281|281.1|281|281.1|281|0
1621244640000|2021-05-17 09:44:00|281|280.9|281|280.9|281|280.9|281|280.9|1246
1621244670000|2021-05-17 09:44:30|281.1|281|281.1|281|281.1|281|281.1|281|0
1621244710000|2021-05-17 09:45:10|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|4658
1621244730000|2021-05-17 09:45:30|||||||||820
1621244760000|2021-05-17 09:46:00|281.3||281.2||281.3||281.2||1745
1621244770000|2021-05-17 09:46:10|281.3||281.3||281.3||281.3||255
1621244780000|2021-05-17 09:46:20|281.2||281.2||281.3||281.2||0
1621244820000|2021-05-17 09:47:00|281.1|281|281.1|281|281.1|281|281.1|281|5532
1621244850000|2021-05-17 09:47:30|281.2||281.2||281.2||281.2||0
1621244860000|2021-05-17 09:47:40|281.1||281.1||281.1||281.1||0
1621244870000|2021-05-17 09:47:50|281.2||281.2||281.2||281.2||0
1621244890000|2021-05-17 09:48:10|281.1|280.9|281.2|281|281.2|281|281|280.9|20228
1621244930000|2021-05-17 09:48:50|281.3|281.1|281.2|281.1|281.3|281.2|281.2|281.1|10105
1621244940000|2021-05-17 09:49:00||281||281||281||281|0
1621244950000|2021-05-17 09:49:10||281.1||281.1||281.1||281.1|1000
1621244970000|2021-05-17 09:49:30|281.3|281|281.3|281.1|281.3|281.2|281.2|281|15626
1621244980000|2021-05-17 09:49:40|281.4|281.2|281.4|281.2|281.4|281.3|281.3|281.2|6949
1621244990000|2021-05-17 09:49:50|281.3||281.3||281.3||281.3||0
1621245030000|2021-05-17 09:50:30|281.2|281.1|281.3|281.1|281.3|281.1|281.2|281.1|3308
1621245120000|2021-05-17 09:52:00|281.4|281.2|281.3|281.1|281.4|281.2|281.3|281.1|9621
1621245130000|2021-05-17 09:52:10|281.4|281.2|281.3|281.2|281.4|281.2|281.3|281.2|5962
1621245180000|2021-05-17 09:53:00|281.2|281.1|281.3|281.1|281.3|281.2|281.2|281.1|3247
1621245270000|2021-05-17 09:54:30|281.2|281|281.1|281|281.2|281|281|280.9|24461
1621245280000|2021-05-17 09:54:40||280.9||280.9||280.9||280.9|0
1621245290000|2021-05-17 09:54:50|281|281|281.1|280.9|281.1|281|281|280.9|0
1621245310000|2021-05-17 09:55:10|281||281||281||281||3908
1621245320000|2021-05-17 09:55:20|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|11442
1621245400000|2021-05-17 09:56:40|281|280.9|281|280.9|281|280.9|281|280.9|17228
1621245410000|2021-05-17 09:56:50|280.9|280.8|281|280.9|281|280.9|280.9|280.8|8744
1621245430000|2021-05-17 09:57:10|280.9|280.8|281.1|281|281.1|281|280.9|280.8|19260
1621245440000|2021-05-17 09:57:20||280.9||280.9||280.9||280.9|0
1621245460000|2021-05-17 09:57:40||281||280.9||281||280.9|0
1621245470000|2021-05-17 09:57:50|281|281|281.1|281|281.1|281|281|281|2000
1621245500000|2021-05-17 09:58:20|281|280.9|280.9|280.8|281|280.9|280.9|280.8|2636
1621245520000|2021-05-17 09:58:40|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.7|1224
1621245550000|2021-05-17 09:59:10|280.8||280.8||280.8||280.8||3210
1621245620000|2021-05-17 10:00:20|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|1658
1621245630000|2021-05-17 10:00:30||280.7||280.8||280.8||280.7|0
1621245660000|2021-05-17 10:01:00|||||||||15
1621245670000|2021-05-17 10:01:10|||||||||2911
1621245690000|2021-05-17 10:01:30|281|280.9|281|280.9|281|280.9|281|280.9|13038
1621245740000|2021-05-17 10:02:20|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|4359
1621245750000|2021-05-17 10:02:30|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|2
1621245760000|2021-05-17 10:02:40|280.7|280.6|280.7|280.5|280.7|280.6|280.7|280.5|1338
1621245770000|2021-05-17 10:02:50|280.6|280.6|280.7|280.6|280.7|280.6|280.6|280.6|0
1621245790000|2021-05-17 10:03:10|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|1251
1621245800000|2021-05-17 10:03:20|280.6|280.5|280.7|280.5|280.7|280.5|280.6|280.5|2122
1621245810000|2021-05-17 10:03:30|280.6|280.6|280.7|280.6|280.7|280.6|280.6|280.5|2085
1621245820000|2021-05-17 10:03:40|||||||||8028
1621245830000|2021-05-17 10:03:50|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|2656
1621245840000|2021-05-17 10:04:00|280.7|280.6|280.8|280.6|280.8|280.6|280.7|280.6|2
1621245880000|2021-05-17 10:04:40|280.7||280.7||280.7||280.7||0
1621245900000|2021-05-17 10:05:00|280.8||280.8||280.8||280.8||4279
1621245960000|2021-05-17 10:06:00|280.7||280.7||280.7||280.7||0
1621246020000|2021-05-17 10:07:00|280.6|280.4|280.7|280.6|280.7|280.6|280.6|280.4|34442
1621246030000|2021-05-17 10:07:10|280.8|280.7|280.7|280.6|280.8|280.7|280.7|280.6|5581
1621246140000|2021-05-17 10:09:00|280.6|280.4|280.5|280.3|280.6|280.5|280.5|280.2|70182
1621246150000|2021-05-17 10:09:10|280.4|280.2|280.3|280.2|280.4|280.2|280.3|280.2|14502
1621246160000|2021-05-17 10:09:20|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|12500
1621246170000|2021-05-17 10:09:30|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|31022
1621246200000|2021-05-17 10:10:00|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|16680
1621246210000|2021-05-17 10:10:10|280.6|280.5|280.6|280.5|280.6|280.5|280.5|280.5|8073
1621246230000|2021-05-17 10:10:30|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.5|0
1621246250000|2021-05-17 10:10:50|280.7||280.7||280.7||280.7||0
1621246260000|2021-05-17 10:11:00|280.6|280.6|280.7|280.6|280.7|280.6|280.6|280.5|5202
1621246330000|2021-05-17 10:12:10|280.6|280.5|280.8|280.6|280.8|280.6|280.6|280.5|11154
1621246380000|2021-05-17 10:13:00|280.7||280.8||280.8||280.7||0
1621246440000|2021-05-17 10:14:00|280.7||280.7||280.7||280.7||0
1621246490000|2021-05-17 10:14:50|280.8||280.8||280.8||280.8||0
1621246500000|2021-05-17 10:15:00|280.7||280.7||280.7||280.7||0
1621246520000|2021-05-17 10:15:20|280.6|280.5|280.8|280.7|280.8|280.7|280.6|280.5|16967
1621246540000|2021-05-17 10:15:40|280.7|280.6|280.8|280.6|280.8|280.6|280.7|280.6|2
1621246570000|2021-05-17 10:16:10|280.7||280.7||280.7||280.7||0
1621246650000|2021-05-17 10:17:30|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|0
1621246700000|2021-05-17 10:18:20|280.9||280.8||280.9||280.8||67080
1621246870000|2021-05-17 10:21:10|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|10223
1621246880000|2021-05-17 10:21:20|280.8|280.7|280.8|280.6|280.8|280.7|280.7|280.6|19994
1621246900000|2021-05-17 10:21:40|280.7|280.7|280.7|280.6|280.7|280.7|280.7|280.6|1260
1621246910000|2021-05-17 10:21:50|280.8||280.8||280.8||280.7||2954
1621246920000|2021-05-17 10:22:00|280.7||280.7||280.7||280.7||0
1621247000000|2021-05-17 10:23:20|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|4468
1621247040000|2021-05-17 10:24:00|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.5|8388
1621247130000|2021-05-17 10:25:30|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|39969
1621247140000|2021-05-17 10:25:40|280.5|280.4|280.5|280.3|280.5|280.4|280.4|280.3|2683
1621247160000|2021-05-17 10:26:00||280.4||280.4||280.4||280.4|0
1621247180000|2021-05-17 10:26:20|280.6||280.6||280.6||280.5||0
1621247190000|2021-05-17 10:26:30|280.5||280.5||280.5||280.5||0
1621247200000|2021-05-17 10:26:40|280.6||280.5||280.6||280.5||0
1621247210000|2021-05-17 10:26:50|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|1177
1621247220000|2021-05-17 10:27:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|6702
1621247250000|2021-05-17 10:27:30|280.6|280.5|280.8|280.7|280.8|280.7|280.6|280.5|19150
1621247260000|2021-05-17 10:27:40|280.9||280.8||280.9||280.8||1880
1621247270000|2021-05-17 10:27:50|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|2
1621247420000|2021-05-17 10:30:20|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|24695
1621247430000|2021-05-17 10:30:30|280.9||280.8||280.9||280.8||6922
1621247480000|2021-05-17 10:31:20|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|2
1621247500000|2021-05-17 10:31:40|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|3517
1621247530000|2021-05-17 10:32:10|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|1332
1621247560000|2021-05-17 10:32:40|280.9||280.8||280.9||280.8||5981
1621247570000|2021-05-17 10:32:50||280.6||280.7||280.7||280.6|3835
1621247640000|2021-05-17 10:34:00|280.9||280.8||280.9||280.8||3870
1621247750000|2021-05-17 10:35:50|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|15356
1621247760000|2021-05-17 10:36:00|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|0
1621247780000|2021-05-17 10:36:20|280.8|280.7|280.8|280.7|280.8|280.7|280.7|280.6|7243
1621247830000|2021-05-17 10:37:10|280.9||280.9||280.9||280.9||0
1621247840000|2021-05-17 10:37:20|280.8||280.8||280.8||280.8||0
1621247860000|2021-05-17 10:37:40|280.7|280.6|280.8|280.6|280.8|280.6|280.7|280.6|4934
1621247870000|2021-05-17 10:37:50||280.7||280.7||280.7||280.7|0
1621247890000|2021-05-17 10:38:10|||||||||2
1621247940000|2021-05-17 10:39:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|6507
1621247960000|2021-05-17 10:39:20|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|0
1621247990000|2021-05-17 10:39:50|||||||||1000
1621248000000|2021-05-17 10:40:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|1250
1621248010000|2021-05-17 10:40:10|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|6946
1621248030000|2021-05-17 10:40:30|280.7||280.7||280.7||280.7||8837
1621248040000|2021-05-17 10:40:40|280.6||280.6||280.6||280.6||7649
1621248080000|2021-05-17 10:41:20|||||||||1
1621248130000|2021-05-17 10:42:10|280.7||280.7||280.7||280.7||0
1621248150000|2021-05-17 10:42:30|||||||||400
1621248170000|2021-05-17 10:42:50|280.6||280.6||280.6||280.6||0
1621248180000|2021-05-17 10:43:00|280.7|280.6|280.7|280.5|280.7|280.6|280.7|280.5|2889
1621248210000|2021-05-17 10:43:30|280.6||280.6||280.6||280.6||0
1621248220000|2021-05-17 10:43:40|280.7||280.7||280.7||280.7||0
1621248270000|2021-05-17 10:44:30||280.6||280.6||280.6||280.6|0
1621248300000|2021-05-17 10:45:00|||||||||1069
1621248340000|2021-05-17 10:45:40|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|0
1621248350000|2021-05-17 10:45:50|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|17184
1621248380000|2021-05-17 10:46:20|280.9||280.9||280.9||280.9||0
1621248390000|2021-05-17 10:46:30|280.8||280.9||280.9||280.8||0
1621248400000|2021-05-17 10:46:40|280.8||280.8||280.8||280.8||0
1621248430000|2021-05-17 10:47:10|280.9||280.9||280.9||280.9||0
1621248470000|2021-05-17 10:47:50|280.8||280.8||280.8||280.8||0
1621248480000|2021-05-17 10:48:00|280.9||280.9||280.9||280.9||0
1621248490000|2021-05-17 10:48:10|280.8||280.8||280.8||280.8||0
1621248510000|2021-05-17 10:48:30|280.9||280.8||280.9||280.8||0
1621248530000|2021-05-17 10:48:50|280.7|280.6|280.7|280.5|280.7|280.6|280.6|280.5|28087
1621248540000|2021-05-17 10:49:00|280.6||280.6||280.6||280.6||0
1621248550000|2021-05-17 10:49:10|280.5|280.4|280.6|280.4|280.6|280.4|280.5|280.4|2000
1621248560000|2021-05-17 10:49:20|280.5||280.5||280.5||280.5||0
1621248660000|2021-05-17 10:51:00|280.6|280.5|280.6|280.4|280.6|280.5|280.6|280.4|8615
1621248670000|2021-05-17 10:51:10|280.5||280.5||280.5||280.5||0
1621248690000|2021-05-17 10:51:30|||||||||32
1621248710000|2021-05-17 10:51:50|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|15990
1621248840000|2021-05-17 10:54:00|||||||||338
1621248870000|2021-05-17 10:54:30|280.6||280.6||280.6||280.6||0
1621248920000|2021-05-17 10:55:20||280.5||280.5||280.5||280.5|0
1621248930000|2021-05-17 10:55:30|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.4|6200
1621248950000|2021-05-17 10:55:50|280.5|280.4|280.6|280.4|280.6|280.5|280.5|280.4|5861
1621248970000|2021-05-17 10:56:10|280.5||280.5||280.5||280.5||0
1621248980000|2021-05-17 10:56:20|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|2
1621248990000|2021-05-17 10:56:30|280.4||280.4||280.4||280.4||0
1621249000000|2021-05-17 10:56:40|280.5||280.5||280.5||280.5||0
1621249080000|2021-05-17 10:58:00|280.6|280.4|280.6|280.5|280.6|280.5|280.6|280.4|1249
1621249130000|2021-05-17 10:58:50|280.7||280.7||280.7||280.7||89
1621249140000|2021-05-17 10:59:00|280.6||280.6||280.6||280.6||0
1621249160000|2021-05-17 10:59:20|280.7||280.7||280.7||280.7||0
1621249170000|2021-05-17 10:59:30|280.6|280.4|280.5|280.4|280.7|280.4|280.5|280.4|9263
1621249190000|2021-05-17 10:59:50|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|6602
1621249280000|2021-05-17 11:01:20|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|0
1621249300000|2021-05-17 11:01:40|280.7|280.6|280.7|280.5|280.7|280.6|280.7|280.5|436
1621249330000|2021-05-17 11:02:10|280.6||280.6||280.6||280.6||0
1621249340000|2021-05-17 11:02:20|280.7|280.6|280.7|280.5|280.7|280.6|280.6|280.5|4401
1621249370000|2021-05-17 11:02:50|280.6||280.6||280.6||280.6||0
1621249390000|2021-05-17 11:03:10|||||||||536
1621249440000|2021-05-17 11:04:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|10357
1621249520000|2021-05-17 11:05:20|280.6|280.5|280.6|280.5|280.7|280.5|280.6|280.5|4070
1621249530000|2021-05-17 11:05:30|280.7||280.7||280.7||280.6||0
1621249540000|2021-05-17 11:05:40|280.6||280.7||280.7||280.6||0
1621249550000|2021-05-17 11:05:50|280.6|280.6|280.6|280.5|280.6|280.6|280.6|280.5|5556
1621249580000|2021-05-17 11:06:20|280.7|280.6|280.7|280.6|280.8|280.7|280.7|280.6|12175
1621249620000|2021-05-17 11:07:00|||||||||135
1621249640000|2021-05-17 11:07:20|280.8||280.7||280.8||280.7||2453
1621249650000|2021-05-17 11:07:30|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|0
1621249660000|2021-05-17 11:07:40|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|0
1621249670000|2021-05-17 11:07:50|281||281||281||281||0
1621249680000|2021-05-17 11:08:00|280.9|280.9|280.9|280.8|280.9|280.9|280.9|280.8|385
1621249800000|2021-05-17 11:10:00|281||280.9||281||280.9||1271
1621249870000|2021-05-17 11:11:10|||||||||4
1621249910000|2021-05-17 11:11:50|281|280.9|280.9|280.8|281|280.9|280.9|280.8|1280
1621249920000|2021-05-17 11:12:00|||||||||750
1621249930000|2021-05-17 11:12:10|||||||||27
1621249960000|2021-05-17 11:12:40|281||281||281||281||0
1621249980000|2021-05-17 11:13:00|280.9||280.9||280.9||280.9||0
1621250100000|2021-05-17 11:15:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|8158
1621250150000|2021-05-17 11:15:50|||||||||2500
1621250160000|2021-05-17 11:16:00|280.9|280.8|281|280.8|281|280.8|280.9|280.8|7485
1621250170000|2021-05-17 11:16:10|280.9||281||281||280.9||1800
1621250230000|2021-05-17 11:17:10||280.9||280.9||280.9||280.9|0
1621250400000|2021-05-17 11:20:00|280.9|280.8|281|280.9|281|280.9|280.9|280.8|37814
1621250410000|2021-05-17 11:20:10|281.1||281||281.1||281||17004
1621250430000|2021-05-17 11:20:30|281.1||281||281.1||281||9669
1621250440000|2021-05-17 11:20:40|281.1||281||281.1||281||3690
1621250460000|2021-05-17 11:21:00|281.1||281||281.1||281||8772
1621250480000|2021-05-17 11:21:20|281.1||281||281.1||281||5435
1621250490000|2021-05-17 11:21:30|281.1|281|281|280.9|281.1|281|281|280.9|12073
1621250570000|2021-05-17 11:22:50|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|8665
1621250580000|2021-05-17 11:23:00|280.9|280.8|280.9|280.7|280.9|280.8|280.8|280.7|6333
1621250620000|2021-05-17 11:23:40|280.8|280.8|280.8|280.7|280.9|280.8|280.8|280.7|3547
1621250640000|2021-05-17 11:24:00|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|4495
1621250680000|2021-05-17 11:24:40|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|21
1621250720000|2021-05-17 11:25:20|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|6993
1621250730000|2021-05-17 11:25:30|280.7||280.6||280.7||280.6||0
1621250750000|2021-05-17 11:25:50|280.5|280.4|280.7|280.6|280.7|280.6|280.5|280.4|35948
1621250790000|2021-05-17 11:26:30|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.6|1248
1621250830000|2021-05-17 11:27:10|280.9||280.8||280.9||280.8||0
1621250850000|2021-05-17 11:27:30|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|7815
1621250860000|2021-05-17 11:27:40|280.8||280.7||280.8||280.7||12933
1621250870000|2021-05-17 11:27:50|280.8||280.8||280.8||280.8||0
1621250900000|2021-05-17 11:28:20|280.7||280.8||280.8||280.7||0
1621250940000|2021-05-17 11:29:00||280.7||280.7||280.7||280.7|0
1621250950000|2021-05-17 11:29:10|280.9||280.9||280.9||280.9||0
1621250970000|2021-05-17 11:29:30|280.8||280.8||280.8||280.8||0
1621251000000|2021-05-17 11:30:00|280.9||280.9||280.9||280.9||712
1621251060000|2021-05-17 11:31:00||280.8||280.8||280.8||280.8|0
1621251070000|2021-05-17 11:31:10|281||280.9||281||280.9||0
1621251080000|2021-05-17 11:31:20|281||281||281||281||0
1621251110000|2021-05-17 11:31:50|280.9||280.9||281||280.9||0
1621251120000|2021-05-17 11:32:00|281||281||281||281||0
1621251140000|2021-05-17 11:32:20||280.9||280.9||280.9||280.8|4268
1621251150000|2021-05-17 11:32:30||280.8||280.9||280.9||280.8|0
1621251170000|2021-05-17 11:32:50|281.1|280.8|280.9|280.8|281.1|280.8|280.9|280.8|23035
1621251180000|2021-05-17 11:33:00|281|280.9|281|280.9|281|280.9|281|280.9|0
1621251190000|2021-05-17 11:33:10|281.1||281||281.1||281||9137
1621251240000|2021-05-17 11:34:00|||||||||2868
1621251290000|2021-05-17 11:34:50|||||||||30
1621251340000|2021-05-17 11:35:40|281.1||281.1||281.1||281.1||0
1621251410000|2021-05-17 11:36:50|281.2|281|281.2|281.1|281.2|281.1|281.2|281|3534
1621251430000|2021-05-17 11:37:10|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|1535
1621251450000|2021-05-17 11:37:30|281.4||281.4||281.4||281.4||0
1621251480000|2021-05-17 11:38:00|281.3||281.3||281.3||281.3||0
1621251500000|2021-05-17 11:38:20|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|27327
1621251520000|2021-05-17 11:38:40|||||||||7997
1621251530000|2021-05-17 11:38:50|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|9981
1621251540000|2021-05-17 11:39:00|281.4||281.4||281.4||281.3||0
1621251550000|2021-05-17 11:39:10|281.3||281.3||281.4||281.3||0
1621251560000|2021-05-17 11:39:20|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|0
1621251610000|2021-05-17 11:40:10|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|1549
1621251700000|2021-05-17 11:41:40||281.3||281.4||281.4||281.3|12020
1621251710000|2021-05-17 11:41:50|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|0
1621251720000|2021-05-17 11:42:00|281.7|281.6|281.7|281.5|281.7|281.6|281.7|281.5|12749
1621251730000|2021-05-17 11:42:10|281.6||281.6||281.6||281.6||0
1621251740000|2021-05-17 11:42:20|281.5|281.4|281.6|281.5|281.6|281.5|281.5|281.4|21539
1621251770000|2021-05-17 11:42:50|281.5|281.4|281.3|281.2|281.5|281.4|281.3|281.2|15540
1621251780000|2021-05-17 11:43:00|281.4|281.3|281.5|281.4|281.5|281.4|281.4|281.3|3748
1621251790000|2021-05-17 11:43:10|281.4|281.3|281.5|281.4|281.5|281.4|281.4|281.3|6810
1621251800000|2021-05-17 11:43:20|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|2873
1621251980000|2021-05-17 11:46:20|281.5|281.4|281.5|281.4|281.6|281.5|281.5|281.4|5458
1621252010000|2021-05-17 11:46:50|281.4|281.3|281.3|281.2|281.4|281.3|281.3|281.2|12825
1621252020000|2021-05-17 11:47:00|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|0
1621252030000|2021-05-17 11:47:10||281.1||281.1||281.1||281.1|0
1621252040000|2021-05-17 11:47:20||281.2||281.2||281.2||281.2|0
1621252050000|2021-05-17 11:47:30||281.1||281.1||281.1||281.1|0
1621252060000|2021-05-17 11:47:40|281.2|281|281.3|281.1|281.3|281.1|281|280.9|42696
1621252070000|2021-05-17 11:47:50|281.2|281|281.1|281|281.2|281|281.1|281|5118
1621252080000|2021-05-17 11:48:00|281|280.9|281.1|280.9|281.1|281|281|280.9|4161
1621252090000|2021-05-17 11:48:10||281||281||281||281|0
1621252100000|2021-05-17 11:48:20|281|280.9|281|280.9|281.1|280.9|281|280.9|5083
1621252110000|2021-05-17 11:48:30|281.1|281|281|280.9|281.1|281|281|280.9|10976
1621252120000|2021-05-17 11:48:40|281.1|281|281.1|281|281.1|281|281.1|281|0
1621252130000|2021-05-17 11:48:50|281|280.9|280.8|280.7|281|280.9|280.7|280.5|102421
1621252140000|2021-05-17 11:49:00|280.9|280.8|281|280.9|281|280.9|280.9|280.8|12747
1621252160000|2021-05-17 11:49:20|280.9|280.8|281|280.8|281|280.9|280.9|280.8|13496
1621252170000|2021-05-17 11:49:30||280.9||280.8||280.9||280.8|0
1621252180000|2021-05-17 11:49:40|||||||||150
1621252250000|2021-05-17 11:50:50|280.9|280.7|280.8|280.6|280.9|280.7|280.7|280.6|8152
1621252260000|2021-05-17 11:51:00|280.7|280.7|280.9|280.8|280.9|280.8|280.7|280.7|3213
1621252270000|2021-05-17 11:51:10|280.8|280.7|281.1|281|281.1|281|280.8|280.7|8180
1621252310000|2021-05-17 11:51:50|281.2|281.1|281.1|281|281.2|281.1|281.1|281|10975
1621252320000|2021-05-17 11:52:00|281.2|281.1|281.2|281|281.2|281.1|281.2|281|3087
1621252330000|2021-05-17 11:52:10||281.1||281.1||281.1||281.1|0
1621252340000|2021-05-17 11:52:20|281.3|281|281.3|281.1|281.3|281.1|281.2|281|1202
1621252350000|2021-05-17 11:52:30|281.2|281|281.1|281|281.2|281|281.1|281|10651
1621252360000|2021-05-17 11:52:40|||||||||2187
1621252370000|2021-05-17 11:52:50|281.2||281.2||281.2||281.1||0
1621252390000|2021-05-17 11:53:10|281.1|281.1|281.2|281|281.2|281.1|281.1|281|9468
1621252400000|2021-05-17 11:53:20||281.1||281||281.1||281|0
1621252410000|2021-05-17 11:53:30|281.1||281.1||281.1||281.1||0
1621252420000|2021-05-17 11:53:40|||||||||525
1621252430000|2021-05-17 11:53:50|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|721
1621252440000|2021-05-17 11:54:00||281||281||281||281|0
1621252480000|2021-05-17 11:54:40||281.1||281.1||281.1||281.1|0
1621252490000|2021-05-17 11:54:50|281.3|281.2|281.3|281.1|281.3|281.2|281.2|281.1|4230
1621252520000|2021-05-17 11:55:20||281.2||281.2||281.2||281.2|0
1621252560000|2021-05-17 11:56:00|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|4587
1621252580000|2021-05-17 11:56:20|281.5|281.4|281.5|281.4|281.6|281.5|281.5|281.4|14690
1621252650000|2021-05-17 11:57:30|281.6|281.5|281.6|281.4|281.6|281.5|281.6|281.4|1942
1621252680000|2021-05-17 11:58:00|281.5|281.5|281.5|281.4|281.6|281.5|281.5|281.4|12918
1621252710000|2021-05-17 11:58:30|281.6||281.6||281.6||281.6||3377
1621252750000|2021-05-17 11:59:10|281.5|281.3|281.5|281.3|281.5|281.3|281.4|281.3|11791
1621252780000|2021-05-17 11:59:40||281.4||281.4||281.4||281.4|0
1621252790000|2021-05-17 11:59:50||281.3||281.3||281.3||281.3|0
1621252800000|2021-05-17 12:00:00|281.4|281.4|281.5|281.3|281.5|281.4|281.4|281.3|175
1621252810000|2021-05-17 12:00:10||281.4||281.3||281.4||281.3|0
1621252820000|2021-05-17 12:00:20||281.4||281.4||281.4||281.3|0
1621252830000|2021-05-17 12:00:30||281.3||281.3||281.4||281.3|0
1621252840000|2021-05-17 12:00:40|281.4|281.4|281.5|281.3|281.5|281.4|281.4|281.3|3614
1621252880000|2021-05-17 12:01:20||281.4||281.4||281.4||281.4|0
1621252890000|2021-05-17 12:01:30||281.3||281.4||281.4||281.3|0
1621252920000|2021-05-17 12:02:00||281.3||281.3||281.3||281.3|300
1621252930000|2021-05-17 12:02:10||281.4||281.4||281.4||281.4|0
1621252940000|2021-05-17 12:02:20||281.3||281.4||281.4||281.3|0
1621252950000|2021-05-17 12:02:30||281.3||281.3||281.3||281.3|0
1621252960000|2021-05-17 12:02:40||281.4||281.3||281.4||281.3|0
1621252980000|2021-05-17 12:03:00||281.4||281.4||281.4||281.4|0
1621252990000|2021-05-17 12:03:10|281.4|281.3|281.5|281.3|281.5|281.3|281.4|281.3|0
1621253000000|2021-05-17 12:03:20||281.4||281.4||281.4||281.4|0
1621253010000|2021-05-17 12:03:30|281.6|281.5|281.6|281.4|281.6|281.5|281.6|281.4|5543
1621253020000|2021-05-17 12:03:40|||||||||1000
1621253050000|2021-05-17 12:04:10|281.5||281.5||281.5||281.5||0
1621253120000|2021-05-17 12:05:20|281.4|281.3|281.5|281.4|281.5|281.4|281.4|281.3|23439
1621253130000|2021-05-17 12:05:30|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|5453
1621253140000|2021-05-17 12:05:40|281.5||281.5||281.5||281.5||0
1621253160000|2021-05-17 12:06:00|281.4||281.5||281.5||281.4||0
1621253190000|2021-05-17 12:06:30||281.4||281.3||281.4||281.3|0
1621253210000|2021-05-17 12:06:50||281.4||281.4||281.4||281.4|328
1621253220000|2021-05-17 12:07:00||281.3||281.4||281.4||281.3|0
1621253230000|2021-05-17 12:07:10||281.3||281.3||281.3||281.3|0
1621253240000|2021-05-17 12:07:20|281.4||281.4||281.4||281.4||0
1621253340000|2021-05-17 12:09:00|281.3|281.2|281.4|281.3|281.5|281.3|281.3|281.2|74771
1621253370000|2021-05-17 12:09:30|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|4287
1621253390000|2021-05-17 12:09:50|||||||||318
1621253450000|2021-05-17 12:10:50|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|13235
1621253460000|2021-05-17 12:11:00|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.5|11152
1621253480000|2021-05-17 12:11:20|||||||||1
1621253500000|2021-05-17 12:11:40|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|6901
1621253530000|2021-05-17 12:12:10|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|1449
1621253570000|2021-05-17 12:12:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|4815
1621253640000|2021-05-17 12:14:00|281.6|281.5|281.7|281.5|281.7|281.5|281.6|281.5|11756
1621253670000|2021-05-17 12:14:30|||||||||1000
1621253680000|2021-05-17 12:14:40||281.6||281.5||281.6||281.5|0
1621253700000|2021-05-17 12:15:00||281.6||281.6||281.6||281.6|0
1621253710000|2021-05-17 12:15:10||281.5||281.5||281.5||281.5|0
1621253790000|2021-05-17 12:16:30|||||||||500
1621253810000|2021-05-17 12:16:50|281.6|281.4|281.5|281.4|281.6|281.4|281.5|281.4|2042
1621253840000|2021-05-17 12:17:20|||||||||489
1621253850000|2021-05-17 12:17:30|281.6|281.5|281.6|281.4|281.6|281.5|281.6|281.4|8689
1621253880000|2021-05-17 12:18:00||281.5||281.5||281.5||281.5|0
1621253940000|2021-05-17 12:19:00|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|3465
1621253990000|2021-05-17 12:19:50|281.6|281.5|281.7|281.5|281.7|281.6|281.6|281.5|7595
1621254040000|2021-05-17 12:20:40|281.8|281.6|281.7|281.5|281.8|281.6|281.6|281.5|19573
1621254090000|2021-05-17 12:21:30|281.8|281.6|281.8|281.6|281.8|281.6|281.8|281.6|0
1621254120000|2021-05-17 12:22:00|281.7||281.7||281.7||281.7||0
1621254170000|2021-05-17 12:22:50|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.6|9750
1621254240000|2021-05-17 12:24:00|||||||||437
1621254360000|2021-05-17 12:26:00|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|5026
1621254440000|2021-05-17 12:27:20|281.8|281.7|282|281.8|282|281.9|281.8|281.7|20817
1621254550000|2021-05-17 12:29:10|281.9||282||282||281.9||3713
1621254560000|2021-05-17 12:29:20|282.1|281.9|282.1|282|282.1|282|282.1|281.9|47888
1621254570000|2021-05-17 12:29:30|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|57422
1621254580000|2021-05-17 12:29:40|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|54639
1621254590000|2021-05-17 12:29:50|282.2|282.1|282.2|282|282.2|282.1|282.1|282|8856
1621254620000|2021-05-17 12:30:20||282.1||282.1||282.1||282.1|0
1621254640000|2021-05-17 12:30:40|||||||||463
1621254660000|2021-05-17 12:31:00|||||||||325
1621254670000|2021-05-17 12:31:10|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|1237
1621254700000|2021-05-17 12:31:40|||||||||3900
1621254720000|2021-05-17 12:32:00|282.4|282.3|282.4|282.2|282.4|282.3|282.3|282.2|9041
1621254730000|2021-05-17 12:32:10|282.3|282.1|282.2|282.1|282.3|282.2|282.2|282.1|15705
1621254770000|2021-05-17 12:32:50|282.1|282|282|281.9|282.1|282|282|281.9|34229
1621254790000|2021-05-17 12:33:10|282.1|282|282.3|282.1|282.3|282.1|282.1|282|2009
1621254800000|2021-05-17 12:33:20|282.2|282|282.1|281.9|282.3|282|282.1|281.9|15135
1621254940000|2021-05-17 12:35:40||282||282||282||282|8014
1621254950000|2021-05-17 12:35:50|282.2|282.1|282.1|282|282.2|282.1|282.1|282|12342
1621254980000|2021-05-17 12:36:20|282|281.9|282.1|281.9|282.1|281.9|282|281.9|7283
1621255000000|2021-05-17 12:36:40||282||282||282||282|0
1621255010000|2021-05-17 12:36:50|282|281.9|282|281.9|282|281.9|282|281.9|210
1621255020000|2021-05-17 12:37:00|282.1||282||282.1||282||8521
1621255050000|2021-05-17 12:37:30|||||||||10860
1621255080000|2021-05-17 12:38:00|282.1||282.1||282.1||282.1||2692
1621255090000|2021-05-17 12:38:10||282||281.9||282||281.9|1242
1621255150000|2021-05-17 12:39:10||282||282||282||282|0
1621255160000|2021-05-17 12:39:20|282.2||282.2||282.2||282.1||8658
1621255200000|2021-05-17 12:40:00|282.1||282.1||282.1||282.1||0
1621255210000|2021-05-17 12:40:10|282.2||282.2||282.2||282.2||0
1621255240000|2021-05-17 12:40:40|282.1||282.1||282.1||282.1||0
1621255250000|2021-05-17 12:40:50|282.2||282.2||282.2||282.2||329
1621255270000|2021-05-17 12:41:10|282.1||282.2||282.2||282.1||2000
1621255280000|2021-05-17 12:41:20|282.1|282.1|282.2|282.1|282.2|282.1|282.1|282.1|0
1621255320000|2021-05-17 12:42:00|||||||||5000
1621255380000|2021-05-17 12:43:00|||||||||1064
1621255390000|2021-05-17 12:43:10|282.3|282.2|282.5|282.3|282.5|282.4|282.3|282.2|38325
1621255420000|2021-05-17 12:43:40|282.4||282.4||282.4||282.4||0
1621255440000|2021-05-17 12:44:00|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|47060
1621255450000|2021-05-17 12:44:10||282.2||282.2||282.2||282.2|0
1621255460000|2021-05-17 12:44:20|282.5|282.3|282.5|282.3|282.5|282.3|282.5|282.3|3245
1621255480000|2021-05-17 12:44:40|282.4|282.2|282.4|282.2|282.5|282.2|282.4|282.2|500
1621255490000|2021-05-17 12:44:50||282.3||282.3||282.3||282.3|0
1621255500000|2021-05-17 12:45:00|282.5||282.5||282.5||282.5||0
1621255550000|2021-05-17 12:45:50||282.4||282.4||282.4||282.4|0
1621255640000|2021-05-17 12:47:20|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|2805
1621255650000|2021-05-17 12:47:30|||||||||4215
1621255670000|2021-05-17 12:47:50|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|9846
1621255680000|2021-05-17 12:48:00|282.5|282.4|282.5|282.3|282.5|282.4|282.5|282.3|8030
1621255700000|2021-05-17 12:48:20|282.4||282.4||282.4||282.4||4566
1621255730000|2021-05-17 12:48:50|282.5|282.4|282.5|282.3|282.5|282.4|282.4|282.3|2090
1621255760000|2021-05-17 12:49:20|282.4||282.5||282.5||282.4||0
1621255770000|2021-05-17 12:49:30|282.4|282.2|282.3|282.2|282.4|282.2|282.3|282.2|32827
1621255790000|2021-05-17 12:49:50|||||||||960
1621255800000|2021-05-17 12:50:00|||||||||3853
1621255810000|2021-05-17 12:50:10|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|1830
1621255820000|2021-05-17 12:50:20|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|7156
1621255860000|2021-05-17 12:51:00|282.4||282.3||282.4||282.3||12084
1621255920000|2021-05-17 12:52:00|282.4|282.1|282.3|282.1|282.4|282.2|282.2|282.1|36958
1621255940000|2021-05-17 12:52:20|282.2||282.2||282.2||282.2||0
1621255960000|2021-05-17 12:52:40|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|15399
1621255970000|2021-05-17 12:52:50|282.2|282|282|281.8|282.2|282|281.9|281.8|83272
1621256000000|2021-05-17 12:53:20|281.9|281.7|282|281.9|282|281.9|281.8|281.7|78026
1621256030000|2021-05-17 12:53:50|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|20020
1621256040000|2021-05-17 12:54:00|282|281.9|282|281.8|282|281.9|281.9|281.8|20714
1621256050000|2021-05-17 12:54:10|281.9|281.9|282.1|281.9|282.1|282|281.9|281.8|15602
1621256060000|2021-05-17 12:54:20|282|282|282.1|282|282.1|282|282|282|1116
1621256070000|2021-05-17 12:54:30|282.2|282.1|282.2|282.1|282.3|282.1|282.2|282.1|10302
1621256130000|2021-05-17 12:55:30|282.1|282|282.2|282|282.2|282|282.1|282|8987
1621256160000|2021-05-17 12:56:00||282.1||282.1||282.1||282.1|0
1621256170000|2021-05-17 12:56:10|282.3||282.2||282.3||282.2||0
1621256180000|2021-05-17 12:56:20|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|3095
1621256210000|2021-05-17 12:56:50|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|19908
1621256220000|2021-05-17 12:57:00|||||||||1186
1621256240000|2021-05-17 12:57:20|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|4268
1621256270000|2021-05-17 12:57:50|||||||||100
1621256320000|2021-05-17 12:58:40|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|15132
1621256330000|2021-05-17 12:58:50|282.2|282.1|282.2|282.1|282.3|282.1|282.2|282.1|43519
1621256340000|2021-05-17 12:59:00|282.3||282.2||282.3||282.2||22010
1621256360000|2021-05-17 12:59:20|||||||||7500
1621256370000|2021-05-17 12:59:30|||||||||1159
1621256390000|2021-05-17 12:59:50|282.1|282|282.1|282|282.2|282|282.1|282|28400
1621256420000|2021-05-17 13:00:20|282.2|282.1|282|281.9|282.2|282.1|282|281.9|110099
1621256450000|2021-05-17 13:00:50|||||||||9620
1621256460000|2021-05-17 13:01:00|282.1||282||282.1||282||31145
1621256500000|2021-05-17 13:01:40|282.1|282|282.2|282|282.2|282|282|282|45565
1621256520000|2021-05-17 13:02:00|282.1|282.1|282.2|282.1|282.2|282.1|282.1|282.1|4856
1621256540000|2021-05-17 13:02:20|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|7891
1621256600000|2021-05-17 13:03:20||282.2||282.2||282.2||282.2|0
1621256650000|2021-05-17 13:04:10|282.4||282.4||282.4||282.3||15748
1621256660000|2021-05-17 13:04:20|282.3||282.3||282.3||282.3||0
1621256670000|2021-05-17 13:04:30|||||||||750
1621256700000|2021-05-17 13:05:00|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|12178
1621256710000|2021-05-17 13:05:10||282.2||282.1||282.2||282.1|10000
1621256720000|2021-05-17 13:05:20||282.2||282.2||282.2||282.1|0
1621256730000|2021-05-17 13:05:30|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|2000
1621256740000|2021-05-17 13:05:40|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|5586
1621256750000|2021-05-17 13:05:50|282.4|282.3|282.4|282.2|282.4|282.3|282.4|282.2|8314
1621256760000|2021-05-17 13:06:00|282.3||282.3||282.3||282.3||3500
1621256820000|2021-05-17 13:07:00|282.2|282.1|282.1|282|282.2|282.1|282.1|282|9450
1621256830000|2021-05-17 13:07:10|282.2|282.1|282.2|282|282.2|282.1|282.2|282|3801
1621256840000|2021-05-17 13:07:20||282.1||282||282.1||282|0
1621256860000|2021-05-17 13:07:40||282.1||282.1||282.1||282.1|0
1621256870000|2021-05-17 13:07:50|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|29306
1621256880000|2021-05-17 13:08:00|282.4|282.2|282.4|282.2|282.4|282.3|282.4|282.2|2000
1621256890000|2021-05-17 13:08:10|282.3||282.3||282.3||282.3||0
1621256950000|2021-05-17 13:09:10|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|4583
1621256970000|2021-05-17 13:09:30|||||||||1063
1621257020000|2021-05-17 13:10:20|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|16125
1621257040000|2021-05-17 13:10:40|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|0
1621257050000|2021-05-17 13:10:50|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|5119
1621257060000|2021-05-17 13:11:00|282.4|282.3|282.4|282.2|282.4|282.3|282.3|282.2|3240
1621257080000|2021-05-17 13:11:20||282.3||282.2||282.3||282.2|2926
1621257100000|2021-05-17 13:11:40|282.3|282.3|282.4|282.3|282.4|282.3|282.3|282.3|1674
1621257120000|2021-05-17 13:12:00|||||||||489
1621257130000|2021-05-17 13:12:10|||||||||226
1621257180000|2021-05-17 13:13:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|25762
1621257200000|2021-05-17 13:13:20|282.6|282.5|282.6|282.5|282.7|282.5|282.5|282.5|50277
1621257230000|2021-05-17 13:13:50|||||||||1221
1621257240000|2021-05-17 13:14:00|282.7|282.6|282.8|282.6|282.8|282.6|282.7|282.6|8274
1621257250000|2021-05-17 13:14:10|282.7||282.7||282.7||282.7||0
1621257260000|2021-05-17 13:14:20|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|2986
1621257330000|2021-05-17 13:15:30|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|9304
1621257420000|2021-05-17 13:17:00|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|4765
1621257430000|2021-05-17 13:17:10|||||||||28436
1621257440000|2021-05-17 13:17:20|||||||||3403
1621257450000|2021-05-17 13:17:30|282.9|282.8|282.8|282.6|282.9|282.8|282.7|282.6|29050
1621257460000|2021-05-17 13:17:40|282.7||282.7||282.7||282.7||0
1621257540000|2021-05-17 13:19:00|282.8|282.7|282.8|282.6|282.8|282.7|282.7|282.6|5009
1621257550000|2021-05-17 13:19:10|282.7||282.7||282.7||282.7||0
1621257650000|2021-05-17 13:20:50|282.6|282.5|282.7|282.5|282.7|282.6|282.6|282.5|23843
1621257660000|2021-05-17 13:21:00||282.6||282.6||282.6||282.5|0
1621257690000|2021-05-17 13:21:30|282.8|282.7|282.9|282.8|282.9|282.8|282.8|282.7|13890
1621257710000|2021-05-17 13:21:50|||||||||1000
1621257720000|2021-05-17 13:22:00|||||||||1900
1621257740000|2021-05-17 13:22:20|||||||||1789
1621257880000|2021-05-17 13:24:40|282.8|282.7|282.9|282.8|283|282.9|282.8|282.7|14323
1621257890000|2021-05-17 13:24:50|283||283||283||282.9||779
1621257900000|2021-05-17 13:25:00|282.9||283||283||282.9||0
1621257960000|2021-05-17 13:26:00|282.9|282.9|283|282.8|283|282.9|282.9|282.8|6742
1621257970000|2021-05-17 13:26:10|282.9|282.9|283|282.9|283|282.9|282.9|282.9|1967
1621258050000|2021-05-17 13:27:30|282.9|282.8|283.1|283|283.1|283|282.9|282.8|144585
1621258060000|2021-05-17 13:27:40|283|282.9|283|282.9|283.1|283|283|282.9|10550
1621258070000|2021-05-17 13:27:50|282.9|282.8|282.9|282.8|282.9|282.8|282.8|282.7|23394
1621258080000|2021-05-17 13:28:00|283|282.9|283|282.9|283|282.9|283|282.9|7501
1621258090000|2021-05-17 13:28:10|283.1|283|283.1|283|283.1|283|283.1|283|14306
1621258100000|2021-05-17 13:28:20|||||||||3000
1621258120000|2021-05-17 13:28:40|283.2|283.1|283.1|283|283.2|283.1|283.1|283|2674
1621258150000|2021-05-17 13:29:10|||||||||925
1621258180000|2021-05-17 13:29:40|283|282.9|283|282.9|283|282.9|282.9|282.8|14134
1621258190000|2021-05-17 13:29:50|283.1|283|283.1|283|283.1|283|283.1|283|12851
1621258200000|2021-05-17 13:30:00|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|5024
1621258210000|2021-05-17 13:30:10|283.3|283.2|283.2|283.1|283.3|283.2|283.2|283.1|12322
1621258220000|2021-05-17 13:30:20||283||283.1||283.1||283|3840
1621258260000|2021-05-17 13:31:00|283.3|283.2|283.2|283.1|283.3|283.2|283.2|283.1|11616
1621258270000|2021-05-17 13:31:10||283||283.1||283.1||283|0
1621258300000|2021-05-17 13:31:40|283.1|283|283.1|283|283.1|283|283|282.9|4965
1621258320000|2021-05-17 13:32:00|||||||||1317
1621258380000|2021-05-17 13:33:00|283|282.9|283|282.9|283|282.9|283|282.9|18134
1621258400000|2021-05-17 13:33:20|282.9|282.8|283|282.9|283|282.9|282.9|282.8|11122
1621258440000|2021-05-17 13:34:00|283.1||283||283.1||283||15786
1621258460000|2021-05-17 13:34:20|283.1||283.1||283.1||283||0
1621258470000|2021-05-17 13:34:30||283||283||283||283|5000
1621258500000|2021-05-17 13:35:00|283|282.9|283.1|283|283.1|283|283|282.9|8091
1621258510000|2021-05-17 13:35:10||282.9||283||283||282.9|4781
1621258520000|2021-05-17 13:35:20|283|282.9|282.9|282.8|283|282.9|282.9|282.8|2608
1621258560000|2021-05-17 13:36:00|||||||||1469
1621258620000|2021-05-17 13:37:00|||||||||1468
1621258630000|2021-05-17 13:37:10|283||283||283||283||0
1621258640000|2021-05-17 13:37:20|283.1|282.9|283|282.9|283.1|282.9|283|282.9|0
1621258660000|2021-05-17 13:37:40|||||||||5175
1621258680000|2021-05-17 13:38:00|||||||||1469
1621258740000|2021-05-17 13:39:00|283.1|283|283|282.9|283.1|283|283|282.9|7058
1621258760000|2021-05-17 13:39:20|283.1|283|283.1|283|283.1|283|283.1|283|309
1621258780000|2021-05-17 13:39:40|||||||||2682
1621258800000|2021-05-17 13:40:00|||||||||1466
1621258820000|2021-05-17 13:40:20|||||||||3800
1621258850000|2021-05-17 13:40:50|283|282.9|283.2|283.1|283.2|283.1|283|282.9|22359
1621258860000|2021-05-17 13:41:00|||||||||1470
1621258870000|2021-05-17 13:41:10|283.4|283.2|283.4|283.3|283.4|283.3|283.4|283.2|102096
1621258890000|2021-05-17 13:41:30|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.1|3237
1621258910000|2021-05-17 13:41:50||283.1||283.1||283.1||283.1|0
1621258920000|2021-05-17 13:42:00||283.2||283.2||283.2||283.1|1469
1621258930000|2021-05-17 13:42:10|283.6|283.3|283.5|283.4|283.6|283.4|283.5|283.3|79444
1621258980000|2021-05-17 13:43:00|||||||||1468
1621258990000|2021-05-17 13:43:10|||||||||4000
1621259040000|2021-05-17 13:44:00|||||||||1469
1621259050000|2021-05-17 13:44:10|||||||||1000
1621259070000|2021-05-17 13:44:30|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|7153
1621259100000|2021-05-17 13:45:00|||||||||1469
1621259120000|2021-05-17 13:45:20|||||||||2000
1621259160000|2021-05-17 13:46:00|||||||||1468
1621259180000|2021-05-17 13:46:20|||||||||1000
1621259200000|2021-05-17 13:46:40|||||||||710
1621259220000|2021-05-17 13:47:00|||||||||3469
1621259230000|2021-05-17 13:47:10|283.3|283.2|283.3|283.1|283.3|283.2|283.2|283.1|22708
1621259240000|2021-05-17 13:47:20|283.2||283.2||283.2||283.2||0
1621259260000|2021-05-17 13:47:40|283.1|283|283.1|283|283.2|283.1|283.1|283|12456
1621259270000|2021-05-17 13:47:50|283|282.9|283|282.9|283.1|283|283|282.9|13913
1621259280000|2021-05-17 13:48:00|283.1|283|283.1|283|283.1|283|283.1|283|3058
1621259300000|2021-05-17 13:48:20|283.2|282.9|283.2|283.1|283.2|283.1|283.2|282.9|27059
1621259340000|2021-05-17 13:49:00|||||||||3182
1621259350000|2021-05-17 13:49:10|||||||||1000
1621259400000|2021-05-17 13:50:00|||||||||3182
1621259410000|2021-05-17 13:50:10|283.3|283.2|283.4|283.3|283.4|283.3|283.3|283.2|8951
1621259420000|2021-05-17 13:50:20|283.3|283.2|283.3|283.2|283.4|283.3|283.3|283.2|19711
1621259450000|2021-05-17 13:50:50||283.1||283.2||283.2||283.1|0
1621259460000|2021-05-17 13:51:00|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.3|8520
1621259470000|2021-05-17 13:51:10|||||||||1088
1621259480000|2021-05-17 13:51:20|283.4|283.3|283.5|283.3|283.5|283.3|283.4|283.3|5341
1621259500000|2021-05-17 13:51:40|283.4|283.2|283.3|283.2|283.4|283.2|283.3|283.2|5818
1621259510000|2021-05-17 13:51:50|283.4|283.1|283.3|283.2|283.4|283.3|283.3|283.1|3023
1621259520000|2021-05-17 13:52:00|283.4|283.3|283.3|283.2|283.4|283.3|283.3|283.2|7037
1621259550000|2021-05-17 13:52:30|||||||||10000
1621259560000|2021-05-17 13:52:40|283.4||283.3||283.4||283.3||2271
1621259580000|2021-05-17 13:53:00|||||||||4416
1621259590000|2021-05-17 13:53:10|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283.1|22334
1621259610000|2021-05-17 13:53:30|283.4|283.3|283.3|283.2|283.4|283.3|283.3|283.2|2000
1621259620000|2021-05-17 13:53:40|283.2|283.1|283.3|283.1|283.3|283.2|283.2|283.1|6827
1621259630000|2021-05-17 13:53:50||283.2||283.2||283.2||283.1|2931
1621259640000|2021-05-17 13:54:00||283.1||283.2||283.2||283.1|7953
1621259660000|2021-05-17 13:54:20|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|14987
1621259680000|2021-05-17 13:54:40|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|1259
1621259700000|2021-05-17 13:55:00|||||||||6364
1621259750000|2021-05-17 13:55:50|283.4||283.4||283.4||283.4||1236
1621259760000|2021-05-17 13:56:00||283.3||283.3||283.3||283.3|6365
1621259780000|2021-05-17 13:56:20|283.5|283.4|283.4|283.3|283.5|283.4|283.4|283.3|6472
1621259790000|2021-05-17 13:56:30|283.5|283.4|283.5|283.3|283.5|283.4|283.5|283.3|2054
1621259800000|2021-05-17 13:56:40|283.4|283.4|283.5|283.3|283.5|283.4|283.4|283.3|4998
1621259810000|2021-05-17 13:56:50|283.4||283.4||283.4||283.4||0
1621259820000|2021-05-17 13:57:00|283.5|283.4|283.5|283.3|283.5|283.4|283.4|283.3|10117
1621259850000|2021-05-17 13:57:30|283.4||283.4||283.4||283.4||0
1621259880000|2021-05-17 13:58:00|283.3|283.2|283.3|283.2|283.3|283.2|283.2|283.1|21751
1621259940000|2021-05-17 13:59:00|283.4||283.3||283.4||283.3||19094
1621260000000|2021-05-17 14:00:00|283.5|283.3|283.4|283.3|283.5|283.3|283.3|283.2|36462
1621260020000|2021-05-17 14:00:20|283.3|283.2|283|282.9|283.3|283.2|283|282.9|74919
1621260030000|2021-05-17 14:00:30|283.1||283||283.1||283||130529
1621260040000|2021-05-17 14:00:40|283.1||283||283.1||283||20900
1621260070000|2021-05-17 14:01:10|||||||||2000
1621260090000|2021-05-17 14:01:30|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|2341
1621260100000|2021-05-17 14:01:40|283|282.9|283|282.9|283|282.9|283|282.9|9144
1621260120000|2021-05-17 14:02:00|282.9|282.8|283|282.8|283|282.8|282.9|282.8|1908
1621260140000|2021-05-17 14:02:20|282.9|282.9|283|282.9|283|282.9|282.9|282.8|7906
1621260190000|2021-05-17 14:03:10|282.9|282.8|283|282.8|283|282.8|282.9|282.8|1770
1621260200000|2021-05-17 14:03:20|282.9||282.9||283||282.9||0
1621260210000|2021-05-17 14:03:30|283||283||283||283||1201
1621260220000|2021-05-17 14:03:40|282.9||282.9||283||282.9||0
1621260230000|2021-05-17 14:03:50|283|282.9|283|282.9|283|282.9|283|282.9|1238
1621260240000|2021-05-17 14:04:00|283.1||283||283.1||283||29203
1621260260000|2021-05-17 14:04:20|282.9|282.8|283|282.9|283.1|282.9|282.9|282.8|54245
1621260270000|2021-05-17 14:04:30|282.9|282.8|283|282.9|283|282.9|282.9|282.7|39142
1621260280000|2021-05-17 14:04:40|283.1|282.8|283|282.8|283.1|282.8|283|282.8|19290
1621260290000|2021-05-17 14:04:50||282.9||282.9||282.9||282.8|0
1621260310000|2021-05-17 14:05:10|||||||||6761
1621260340000|2021-05-17 14:05:40|283.1||283||283.1||283||49801
1621260360000|2021-05-17 14:06:00|283.1||283||283.1||283||43907
1621260450000|2021-05-17 14:07:30|||||||||12741
1621260480000|2021-05-17 14:08:00|||||||||143
1621260490000|2021-05-17 14:08:10|||||||||6259
1621260570000|2021-05-17 14:09:30|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.7|33329
1621260580000|2021-05-17 14:09:40|283|282.9|283|282.9|283.1|283|283|282.8|60668
1621260660000|2021-05-17 14:11:00|||||||||2970
1621260690000|2021-05-17 14:11:30|282.9|282.8|282.8|282.7|282.9|282.8|282.8|282.7|6951
1621260720000|2021-05-17 14:12:00|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|532
1621260770000|2021-05-17 14:12:50|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|4981
1621260780000|2021-05-17 14:13:00|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|1115
1621260870000|2021-05-17 14:14:30|283|282.7|283|282.9|283|282.9|283|282.7|14182
1621260940000|2021-05-17 14:15:40|||||||||1964
1621260950000|2021-05-17 14:15:50|283.1||283||283.1||283||9992
1621261000000|2021-05-17 14:16:40|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|9418
1621261020000|2021-05-17 14:17:00|283.1|283|283|282.8|283.1|283|282.9|282.8|52838
1621261050000|2021-05-17 14:17:30|283.1|282.9|283|282.9|283.1|283|283|282.9|11256
1621261120000|2021-05-17 14:18:40|||||||||1413
1621261250000|2021-05-17 14:20:50|||||||||3436
1621261320000|2021-05-17 14:22:00|283.1||283||283.1||283||13486
1621261400000|2021-05-17 14:23:20|282.9|282.8|283|282.9|283|282.9|282.9|282.8|20849
1621261460000|2021-05-17 14:24:20|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|2467
1621261470000|2021-05-17 14:24:30|282.8|282.7|282.9|282.7|282.9|282.7|282.8|282.7|14843
1621261480000|2021-05-17 14:24:40|282.8|282.6|282.8|282.7|282.8|282.7|282.7|282.6|5675
1621261590000|2021-05-17 14:26:30|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|3179
1621261670000|2021-05-17 14:27:50|282.6|282.5|282.6|282.5|282.7|282.6|282.6|282.5|12059
1621261800000|2021-05-17 14:30:00|282.5|282.4|282.5|282.4|282.6|282.5|282.5|282.4|28437
1621261810000|2021-05-17 14:30:10|282.4|282.3|282.4|282.2|282.4|282.3|282.3|282.2|2816
1621261820000|2021-05-17 14:30:20|282.3|282.3|282.4|282.2|282.4|282.3|282.3|282.2|139
1621261840000|2021-05-17 14:30:40||282.3||282.3||282.3||282.3|0
1621261860000|2021-05-17 14:31:00|||||||||50
1621261870000|2021-05-17 14:31:10|282.5|282.4|282.5|282.4|282.6|282.4|282.5|282.4|23118
1621261910000|2021-05-17 14:31:50|282.6|282.5|282.6|282.5|282.7|282.6|282.6|282.5|12749
1621261940000|2021-05-17 14:32:20|||||||||4750
1621261960000|2021-05-17 14:32:40|||||||||182
1621261990000|2021-05-17 14:33:10|||||||||4597
1621262000000|2021-05-17 14:33:20|282.7|282.6|282.7|282.5|282.7|282.6|282.6|282.5|11719
1621262060000|2021-05-17 14:34:20|282.8|282.6|282.8|282.7|282.8|282.7|282.8|282.6|7714
1621262080000|2021-05-17 14:34:40|||||||||5021
1621262100000|2021-05-17 14:35:00|282.7|282.6|282.6|282.5|282.7|282.6|282.6|282.5|12594
1621262110000|2021-05-17 14:35:10|282.5|282.4|282.6|282.4|282.6|282.5|282.5|282.4|2918
1621262130000|2021-05-17 14:35:30|282.5||282.5||282.5||282.5||0
1621262150000|2021-05-17 14:35:50|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|5176
1621262170000|2021-05-17 14:36:10|||||||||1719
1621262210000|2021-05-17 14:36:50|282.5|282.4|282.5|282.3|282.5|282.4|282.4|282.3|34686
1621262220000|2021-05-17 14:37:00|282.4||282.4||282.4||282.4||0
1621262240000|2021-05-17 14:37:20|282.5|282.4|282.5|282.4|282.6|282.4|282.5|282.4|1589
1621262310000|2021-05-17 14:38:30|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|4814
1621262360000|2021-05-17 14:39:20|282.5||282.5||282.5||282.5||4328
1621262370000|2021-05-17 14:39:30||282.4||282.4||282.4||282.4|1187
1621262400000|2021-05-17 14:40:00|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|2385
1621262460000|2021-05-17 14:41:00|282.7|282.4|282.5|282.4|282.7|282.4|282.5|282.4|19473
1621262470000|2021-05-17 14:41:10|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|11473
1621262480000|2021-05-17 14:41:20|||||||||181
1621262520000|2021-05-17 14:42:00|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.2|20220
1621262550000|2021-05-17 14:42:30|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|3529
1621262570000|2021-05-17 14:42:50|||||||||2223
1621262600000|2021-05-17 14:43:20|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|4432
1621262670000|2021-05-17 14:44:30|||||||||1088
1621262730000|2021-05-17 14:45:30|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|3186
1621262740000|2021-05-17 14:45:40||282.1||282.2||282.2||282.1|2006
1621262750000|2021-05-17 14:45:50|282.2|282.1|282.3|282.1|282.3|282.2|282.2|282.1|506
1621262760000|2021-05-17 14:46:00|282.4|282.2|282.4|282.3|282.4|282.3|282.4|282.2|6525
1621262770000|2021-05-17 14:46:10|||||||||1400
1621262780000|2021-05-17 14:46:20|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|3005
1621262820000|2021-05-17 14:47:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|14445
1621262840000|2021-05-17 14:47:20|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|2000
1621262940000|2021-05-17 14:49:00|||||||||586
1621262960000|2021-05-17 14:49:20|282.7|282.6|282.6|282.5|282.7|282.6|282.6|282.5|35766
1621262980000|2021-05-17 14:49:40|||||||||4278
1621262990000|2021-05-17 14:49:50|||||||||3406
1621263050000|2021-05-17 14:50:50|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|28142
1621263060000|2021-05-17 14:51:00|||||||||10
1621263120000|2021-05-17 14:52:00|282.8|282.7|282.7|282.6|282.8|282.7|282.7|282.6|41876
1621263130000|2021-05-17 14:52:10|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|3822
1621263170000|2021-05-17 14:52:50|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|5001
1621263200000|2021-05-17 14:53:20|282.8|282.7|282.8|282.7|282.9|282.7|282.8|282.7|12397
1621263220000|2021-05-17 14:53:40|282.9|282.8|282.8|282.7|282.9|282.8|282.8|282.7|34372
1621263310000|2021-05-17 14:55:10|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|31721
1621263370000|2021-05-17 14:56:10|283|282.9|283|282.9|283|282.9|283|282.9|2923
1621263410000|2021-05-17 14:56:50||282.8||282.9||282.9||282.8|91198
1621263420000|2021-05-17 14:57:00|283.1||283||283.1||283||25308
1621263450000|2021-05-17 14:57:30|283.1||283||283.1||283||22642
1621263490000|2021-05-17 14:58:10|||||||||4000
1621263520000|2021-05-17 14:58:40|||||||||200
1621263560000|2021-05-17 14:59:20|||||||||5000
1621263600000|2021-05-17 15:00:00|||||||||290
1621263660000|2021-05-17 15:01:00|||||||||6247
1621263670000|2021-05-17 15:01:10|||||||||6148
1621263680000|2021-05-17 15:01:20|||||||||4579
1621263690000|2021-05-17 15:01:30|||||||||3370
1621263710000|2021-05-17 15:01:50|||||||||2682
1621263720000|2021-05-17 15:02:00|282.9|282.8|282.9|282.8|283|282.9|282.9|282.8|30641
1621263730000|2021-05-17 15:02:10|283|282.9|283|282.9|283|282.9|283|282.9|2566
1621263840000|2021-05-17 15:04:00|283.1||283||283.1||283||14528
1621263860000|2021-05-17 15:04:20|283.1||283||283.1||283||14795
1621263880000|2021-05-17 15:04:40|282.9|282.8|283|282.8|283|282.9|282.9|282.8|45504
1621263900000|2021-05-17 15:05:00||282.9||282.9||282.9||282.8|0
1621263940000|2021-05-17 15:05:40|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|3336
1621263970000|2021-05-17 15:06:10|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|16905
1621264030000|2021-05-17 15:07:10|282.9||282.8||282.9||282.8||3927
1621264140000|2021-05-17 15:09:00|282.7|282.6|282.7|282.5|282.7|282.6|282.6|282.5|28315
1621264160000|2021-05-17 15:09:20|282.6|282.6|282.6|282.5|282.7|282.6|282.6|282.5|22128
1621264190000|2021-05-17 15:09:50|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|12819
1621264290000|2021-05-17 15:11:30|||||||||440
1621264320000|2021-05-17 15:12:00|||||||||80
1621264360000|2021-05-17 15:12:40|||||||||1699
1621264370000|2021-05-17 15:12:50|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|8066
1621264380000|2021-05-17 15:13:00|||||||||380
1621264400000|2021-05-17 15:13:20|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|26865
1621264500000|2021-05-17 15:15:00|||||||||1966
1621264620000|2021-05-17 15:17:00|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|2682
1621264650000|2021-05-17 15:17:30|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|17719
1621264660000|2021-05-17 15:17:40||282.2||282.3||282.3||282.2|6196
1621264670000|2021-05-17 15:17:50||282.2||282.3||282.3||282.2|2259
1621264740000|2021-05-17 15:19:00|282.3|282.2|282.3|282.2|282.4|282.3|282.3|282.2|18487
1621264870000|2021-05-17 15:21:10|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|21153
1621264890000|2021-05-17 15:21:30|||||||||998
1621264910000|2021-05-17 15:21:50|282.1|282|282.1|282|282.1|282|282.1|282|14609
1621264950000|2021-05-17 15:22:30|||||||||500
1621264970000|2021-05-17 15:22:50|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|45761
1621264980000|2021-05-17 15:23:00|282.1|282|281.9|281.8|282.1|282|281.8|281.7|80903
1621264990000|2021-05-17 15:23:10|||||||||1472
1621265010000|2021-05-17 15:23:30|281.8|281.7|281.8|281.7|281.8|281.7|281.7|281.6|53217
1621265020000|2021-05-17 15:23:40|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|6157
1621265030000|2021-05-17 15:23:50|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|0
1621265040000|2021-05-17 15:24:00|281.8|281.8|281.9|281.8|281.9|281.8|281.8|281.8|2000
1621265060000|2021-05-17 15:24:20|282|281.9|282.1|281.9|282.1|282|282|281.9|2899
1621265070000|2021-05-17 15:24:30||282||282||282||282|0
1621265080000|2021-05-17 15:24:40|282|281.9|282.2|282.1|282.2|282.1|282|281.9|19515
1621265100000|2021-05-17 15:25:00|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|4065
1621265110000|2021-05-17 15:25:10|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|10313
1621265120000|2021-05-17 15:25:20|282.1|282|282.1|282|282.1|282|282.1|282|9952
1621265130000|2021-05-17 15:25:30|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|3466
1621265150000|2021-05-17 15:25:50|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|7120
1621265200000|2021-05-17 15:26:40|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|9142
1621265210000|2021-05-17 15:26:50|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.1|2181
1621265220000|2021-05-17 15:27:00|282.4||282.3||282.4||282.3||5148
1621265250000|2021-05-17 15:27:30|282.2|282.1|282.3|282.2|282.4|282.2|282.2|282.1|15418
1621265270000|2021-05-17 15:27:50|282.2|282.1|282.2|282.1|282.2|282.1|282.1|282|26625
1621265280000|2021-05-17 15:28:00|282.3|282.2|282.4|282.2|282.4|282.2|282.3|282.2|23912
1621265300000|2021-05-17 15:28:20|282.3|282.1|282.3|282.1|282.3|282.2|282.3|282.1|3368
1621265350000|2021-05-17 15:29:10|282.2|282.2|282.3|282.1|282.3|282.2|282.2|282.1|2712
1621265360000|2021-05-17 15:29:20||282.2||282.2||282.2||282.2|0
1621265370000|2021-05-17 15:29:30|282.4||282.4||282.4||282.3||1470
1621265380000|2021-05-17 15:29:40|282.3||282.3||282.3||282.3||0
1621265390000|2021-05-17 15:29:50|282.4||282.4||282.4||282.4||554
1621321210000|2021-05-18 07:00:10|282.1|281.3|282.5|282|282.5|282|282.1|281.3|46068
1621321220000|2021-05-18 07:00:20|282.3|282.1|282.3|281.9|282.5|282.1|282.2|281.7|1260
1621321230000|2021-05-18 07:00:30|282.4|281.8|282|281.6|282.4|281.9|282|281.6|5388
1621321240000|2021-05-18 07:00:40|281.9|281.5|281.8|281.4|282|281.6|281.8|281.4|828
1621321250000|2021-05-18 07:00:50|281.9|281.5|281.9|281.5|282.2|281.7|281.9|281.5|10722
1621321270000|2021-05-18 07:01:10|282|281.6|282|281.7|282|281.9|281.9|281.5|13500
1621321290000|2021-05-18 07:01:30|281.9|281.6|282|281.8|282|281.8|281.9|281.6|2000
1621321300000|2021-05-18 07:01:40|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.6|1470
1621321310000|2021-05-18 07:01:50|281.8|281.6|281.8|281.6|281.9|281.6|281.8|281.6|0
1621321320000|2021-05-18 07:02:00|281.7|281.5|281.8|281.4|281.8|281.6|281.7|281.4|7884
1621321330000|2021-05-18 07:02:10|281.7|281.5|281.8|281.5|281.8|281.5|281.7|281.4|2825
1621321340000|2021-05-18 07:02:20|281.9|281.6|281.9|281.6|282|281.6|281.7|281.6|4147
1621321360000|2021-05-18 07:02:40|281.8|281.5|281.7|281.4|281.8|281.5|281.6|281.2|4641
1621321370000|2021-05-18 07:02:50|281.8|281.5|281.8|281.5|281.8|281.5|281.8|281.5|2425
1621321380000|2021-05-18 07:03:00|281.9|281.6|282|281.8|282|281.8|281.9|281.6|10282
1621321400000|2021-05-18 07:03:20|281.9|281.7|281.9|281.7|281.9|281.8|281.8|281.7|2078
1621321410000|2021-05-18 07:03:30|281.8||281.8||281.8||281.8||0
1621321420000|2021-05-18 07:03:40|281.9||281.9||281.9||281.9||5100
1621321430000|2021-05-18 07:03:50|282|281.8|282|281.8|282|281.8|282|281.8|2265
1621321440000|2021-05-18 07:04:00|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.7|0
1621321460000|2021-05-18 07:04:20|282|281.8|282.2|281.8|282.2|281.8|281.9|281.7|4769
1621321480000|2021-05-18 07:04:40|282.1||282||282.1||282||0
1621321500000|2021-05-18 07:05:00|281.9|281.9|282|281.8|282|281.9|281.9|281.8|2031
1621321510000|2021-05-18 07:05:10|281.9|281.7|281.9|281.8|282|281.8|281.9|281.7|1762
1621321520000|2021-05-18 07:05:20||281.7||281.7||281.8||281.7|0
1621321540000|2021-05-18 07:05:40|282|281.8|282.2|281.9|282.2|281.9|281.9|281.8|1216
1621321560000|2021-05-18 07:06:00|282.1|282.1|282.2|282|282.4|282.1|282.1|281.9|13899
1621321590000|2021-05-18 07:06:30|282.3|282.1|282.2|282|282.4|282.1|282.2|282|8273
1621321610000|2021-05-18 07:06:50|282.3|282.1|282.3|282.1|282.3|282.1|282.3|282|3771
1621321620000|2021-05-18 07:07:00|282.2|282|282.2|282|282.2|282|282.2|282|86
1621321630000|2021-05-18 07:07:10|282.3|282.1|282.4|282.1|282.5|282.3|282.2|282|52086
1621321640000|2021-05-18 07:07:20|282.3|282.3|282.5|282.3|282.5|282.3|282.3|282.1|10612
1621321650000|2021-05-18 07:07:30|282.4|282.2|282.4|282.2|282.5|282.2|282.4|282.2|2800
1621321680000|2021-05-18 07:08:00|282.3|282.1|282.2|282|282.3|282.1|282.2|282|9511
1621321690000|2021-05-18 07:08:10|282.1|281.9|282|281.8|282.1|281.9|282|281.8|3399
1621321700000|2021-05-18 07:08:20|282.1|281.9|282.4|282.1|282.4|282.2|282.1|281.9|9766
1621321710000|2021-05-18 07:08:30|282.3||282.3||282.3||282.3||0
1621321720000|2021-05-18 07:08:40|282.2|282|281.9|281.7|282.2|282|281.8|281.6|14191
1621321730000|2021-05-18 07:08:50|281.8|281.8|281.8|281.6|281.8|281.8|281.8|281.6|29
1621321740000|2021-05-18 07:09:00|281.7|281.5|281.7|281.4|281.8|281.5|281.6|281.3|17568
1621321750000|2021-05-18 07:09:10|281.6||281.6||281.7||281.6||4988
1621321760000|2021-05-18 07:09:20|281.7|281.5|281.6|281.4|281.7|281.5|281.6|281.4|4500
1621321770000|2021-05-18 07:09:30|281.7||281.7||281.7||281.7||0
1621321780000|2021-05-18 07:09:40|281.6||281.6||281.6||281.6||0
1621321800000|2021-05-18 07:10:00|281.7||281.7||281.7||281.7||0
1621321810000|2021-05-18 07:10:10|281.6||281.6||281.6||281.6||3729
1621321820000|2021-05-18 07:10:20|281.7|281.5|281.7|281.4|281.8|281.6|281.6|281.4|8300
1621321830000|2021-05-18 07:10:30|281.8|281.5|281.9|281.6|281.9|281.7|281.8|281.5|9949
1621321860000|2021-05-18 07:11:00|281.8|281.5|281.5|281.3|281.8|281.5|281.4|281.2|12097
1621321880000|2021-05-18 07:11:20||281.4||281.3||281.4||281.3|2000
1621321890000|2021-05-18 07:11:30|281.4|281.2|281.4|281.2|281.4|281.2|281.4|281.2|5843
1621321900000|2021-05-18 07:11:40|281.3|281.1|281.2|281|281.3|281.1|281.2|281|250
1621321910000|2021-05-18 07:11:50|281.1|280.9|281.1|280.8|281.1|280.9|280.9|280.8|26470
1621321920000|2021-05-18 07:12:00|281||281||281||281||0
1621321950000|2021-05-18 07:12:30|280.9|280.7|280.9|280.7|280.9|280.7|280.9|280.6|3818
1621321960000|2021-05-18 07:12:40|281|280.8|281|280.7|281|280.8|280.9|280.7|7800
1621321990000|2021-05-18 07:13:10|||||||||1000
1621322010000|2021-05-18 07:13:30|||||||||1469
1621322020000|2021-05-18 07:13:40|281.1|280.8|281.2|280.9|281.2|280.9|281|280.8|14642
1621322030000|2021-05-18 07:13:50|281.3|281|281.2|281|281.3|281.1|281.2|280.9|0
1621322050000|2021-05-18 07:14:10|281.3|281.1|281.3|281.1|281.4|281.1|281.3|281.1|7850
1621322060000|2021-05-18 07:14:20||281||281.1||281.1||281|0
1621322110000|2021-05-18 07:15:10|281.4|281.2|281.4|281.2|281.4|281.2|281.4|281.2|0
1621322130000|2021-05-18 07:15:30|281.5|281.3|281.4|281.2|281.5|281.4|281.3|281.1|18648
1621322140000|2021-05-18 07:15:40|281.5|281.3|281.5|281.4|281.5|281.4|281.5|281.3|7914
1621322160000|2021-05-18 07:16:00|281.4|281.3|281.7|281.5|281.7|281.6|281.4|281.3|23725
1621322170000|2021-05-18 07:16:10|281.8|281.6|281.8|281.6|281.8|281.6|281.8|281.6|0
1621322190000|2021-05-18 07:16:30|281.7|281.7|281.4|281.3|281.7|281.7|281.3|281.2|21479
1621322200000|2021-05-18 07:16:40|281.3|281.2|281.6|281.5|281.7|281.5|281.3|281.2|14895
1621322220000|2021-05-18 07:17:00|281.7|281.6|281.7|281.5|281.8|281.6|281.7|281.5|1276
1621322230000|2021-05-18 07:17:10||281.6||281.6||281.6||281.6|0
1621322240000|2021-05-18 07:17:20|281.8|281.7|281.8|281.7|281.8|281.7|281.7|281.6|8392
1621322250000|2021-05-18 07:17:30|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.4|8427
1621322260000|2021-05-18 07:17:40|281.7|281.6|281.8|281.6|281.8|281.6|281.7|281.5|1311
1621322330000|2021-05-18 07:18:50|281.9|281.7|281.8|281.7|282|281.8|281.8|281.6|11160
1621322340000|2021-05-18 07:19:00|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|3270
1621322350000|2021-05-18 07:19:10|281.8|281.7|281.8|281.6|281.8|281.7|281.8|281.6|7077
1621322360000|2021-05-18 07:19:20|281.7|281.5|281.8|281.6|281.8|281.7|281.6|281.5|16448
1621322370000|2021-05-18 07:19:30|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.7|0
1621322380000|2021-05-18 07:19:40|282|281.8|282|281.8|282|281.8|282|281.8|0
1621322400000|2021-05-18 07:20:00|282.1|281.9|282.1|281.9|282.1|281.9|282.1|281.9|0
1621322410000|2021-05-18 07:20:10|282|281.8|282|281.8|282|281.9|281.9|281.8|3526
1621322450000|2021-05-18 07:20:50|282.1|281.9|282.2|282|282.2|282.1|282.1|281.9|6517
1621322460000|2021-05-18 07:21:00|282.3|282.1|282.4|282.2|282.4|282.2|282.2|282.1|18040
1621322470000|2021-05-18 07:21:10|282.5|282.3|282.4|282.3|282.5|282.3|282.4|282.2|3605
1621322480000|2021-05-18 07:21:20|282.3|282.2|282.4|282.2|282.4|282.2|282.3|282.2|4720
1621322500000|2021-05-18 07:21:40|282.3|282.1|282.3|282.2|282.3|282.2|282.1|282|8682
1621322510000|2021-05-18 07:21:50|282.2|282.1|282.4|282.2|282.4|282.2|282.2|282.1|25532
1621322540000|2021-05-18 07:22:20|282.5|282.3|282.6|282.4|282.6|282.4|282.4|282.3|8569
1621322550000|2021-05-18 07:22:30|282.5|282.5|282.6|282.5|282.6|282.5|282.5|282.4|3243
1621322570000|2021-05-18 07:22:50|282.5|282.4|282.5|282.3|282.5|282.4|282.5|282.3|5219
1621322580000|2021-05-18 07:23:00|282.4|282.2|282.4|282.2|282.4|282.3|282.3|282.2|2905
1621322590000|2021-05-18 07:23:10|282.3|282.1|282.3|282.1|282.3|282.1|282.2|282|10460
1621322600000|2021-05-18 07:23:20|282.2||282.2||282.2||282.2||0
1621322610000|2021-05-18 07:23:30|282.3|282.2|282.3|282.1|282.3|282.2|282.2|282.1|3806
1621322620000|2021-05-18 07:23:40|282.2|282.2|282.3|282.2|282.3|282.2|282.2|282.2|0
1621322630000|2021-05-18 07:23:50|282.4|282.3|282.4|282.2|282.4|282.3|282.4|282.2|736
1621322700000|2021-05-18 07:25:00|282.3|282.3|282.2|282.1|282.3|282.3|282.2|282.1|17256
1621322720000|2021-05-18 07:25:20|282.3|282.2|282.4|282.2|282.4|282.2|282.3|282.2|1123
1621322730000|2021-05-18 07:25:30|282.3||282.3||282.3||282.3||0
1621322760000|2021-05-18 07:26:00|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|4375
1621322770000|2021-05-18 07:26:10|282.2|282.1|282.2|282|282.2|282.1|282.2|282|0
1621322810000|2021-05-18 07:26:50|282.1|282.1|282.2|282.1|282.2|282.1|282.1|282.1|0
1621322820000|2021-05-18 07:27:00|282.3|282.2|282.2|282|282.3|282.2|282.1|282|3020
1621322860000|2021-05-18 07:27:40|282.1|281.9|282|281.9|282.1|282|282|281.9|34477
1621322880000|2021-05-18 07:28:00|282.1|281.8|282|281.8|282.1|281.9|281.9|281.8|91637
1621322890000|2021-05-18 07:28:10|282.1|281.9|282|281.9|282.1|281.9|282|281.9|42531
1621322900000|2021-05-18 07:28:20|282.1||282||282.1||282||22756
1621322910000|2021-05-18 07:28:30|282.1||282||282.1||282||19147
1621322950000|2021-05-18 07:29:10|282.1||282||282.1||282||64444
1621322970000|2021-05-18 07:29:30|281.9|281.8|282|281.9|282|281.9|281.9|281.8|22685
1621322980000|2021-05-18 07:29:40|281.9|281.8|281.9|281.7|281.9|281.8|281.9|281.7|0
1621322990000|2021-05-18 07:29:50|281.8|281.6|281.8|281.6|281.8|281.7|281.7|281.6|12526
1621323000000|2021-05-18 07:30:00|281.7|281.5|281.6|281.4|281.7|281.5|281.5|281.4|8834
1621323010000|2021-05-18 07:30:10|281.7|281.5|281.6|281.4|281.7|281.6|281.6|281.4|9307
1621323020000|2021-05-18 07:30:20|281.5|281.5|281.6|281.4|281.6|281.5|281.5|281.4|659
1621323030000|2021-05-18 07:30:30|281.7|281.5|281.6|281.5|281.7|281.6|281.6|281.5|12942
1621323040000|2021-05-18 07:30:40|281.5|281.4|281.5|281.4|281.6|281.4|281.5|281.4|3066
1621323050000|2021-05-18 07:30:50||281.3||281.4||281.4||281.3|0
1621323060000|2021-05-18 07:31:00|||||||||5470
1621323070000|2021-05-18 07:31:10|281.6|281.5|281.6|281.4|281.6|281.5|281.6|281.4|6537
1621323080000|2021-05-18 07:31:20|281.5||281.5||281.6||281.5||0
1621323090000|2021-05-18 07:31:30|281.6|281.5|281.6|281.4|281.6|281.5|281.6|281.4|1517
1621323100000|2021-05-18 07:31:40|281.5||281.5||281.6||281.5||2000
1621323110000|2021-05-18 07:31:50|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.2|3366
1621323120000|2021-05-18 07:32:00|281.5|281.4|281.5|281.4|281.5|281.4|281.4|281.3|5244
1621323130000|2021-05-18 07:32:10|281.6|281.5|281.6|281.4|281.6|281.5|281.5|281.4|15587
1621323160000|2021-05-18 07:32:40|281.5||281.6||281.6||281.5||0
1621323180000|2021-05-18 07:33:00|281.5|281.3|281.5|281.4|281.5|281.4|281.5|281.3|1066
1621323190000|2021-05-18 07:33:10|281.4|281.3|281.5|281.3|281.5|281.3|281.4|281.3|2266
1621323210000|2021-05-18 07:33:30|281.4|281.2|281.2|281|281.4|281.2|281.2|281|70911
1621323220000|2021-05-18 07:33:40|281.1|280.9|281.1|281|281.2|281|281.1|280.9|16093
1621323230000|2021-05-18 07:33:50|281|280.9|281.1|280.9|281.1|280.9|281|280.9|53
1621323270000|2021-05-18 07:34:30|281|280.8|281|280.9|281|280.9|280.9|280.8|19572
1621323280000|2021-05-18 07:34:40|280.9|280.8|281|280.8|281|280.8|280.9|280.8|5128
1621323290000|2021-05-18 07:34:50|281.1|280.9|281.1|280.9|281.1|281|281|280.9|19106
1621323320000|2021-05-18 07:35:20||281||281||281||281|4417
1621323340000|2021-05-18 07:35:40|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|9830
1621323360000|2021-05-18 07:36:00|281.2|281.1|281.2|281.1|281.2|281.1|281.1|281|10310
1621323370000|2021-05-18 07:36:10|281.1|281|281.1|280.9|281.1|281|281|280.9|16134
1621323380000|2021-05-18 07:36:20|281|280.8|281.1|280.9|281.1|280.9|280.9|280.8|16359
1621323450000|2021-05-18 07:37:30|281|280.8|280.7|280.5|281|280.8|280.6|280.5|50958
1621323460000|2021-05-18 07:37:40|280.6||280.7||280.7||280.6||3375
1621323470000|2021-05-18 07:37:50||280.6||280.6||280.6||280.6|0
1621323480000|2021-05-18 07:38:00|280.8|280.7|280.8|280.7|280.9|280.8|280.8|280.7|23295
1621323490000|2021-05-18 07:38:10|280.9||280.8||280.9||280.8||0
1621323520000|2021-05-18 07:38:40|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|3925
1621323550000|2021-05-18 07:39:10|280.8|280.7|280.8|280.7|280.9|280.7|280.8|280.7|8063
1621323560000|2021-05-18 07:39:20|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|9809
1621323570000|2021-05-18 07:39:30|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.5|1506
1621323580000|2021-05-18 07:39:40||280.4||280.4||280.4||280.4|0
1621323590000|2021-05-18 07:39:50||280.5||280.5||280.5||280.5|0
1621323600000|2021-05-18 07:40:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.5|7811
1621323610000|2021-05-18 07:40:10|280.6|280.5|280.7|280.5|280.7|280.6|280.6|280.4|16635
1621323620000|2021-05-18 07:40:20|280.8|280.6|280.7|280.6|280.8|280.7|280.7|280.6|5848
1621323640000|2021-05-18 07:40:40|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|8858
1621323650000|2021-05-18 07:40:50||280.4||280.5||280.5||280.4|6009
1621323670000|2021-05-18 07:41:10|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.5|8890
1621323680000|2021-05-18 07:41:20|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|3070
1621323690000|2021-05-18 07:41:30|280.4|280.3|280.4|280.3|280.5|280.3|280.4|280.3|11166
1621323700000|2021-05-18 07:41:40|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|956
1621323710000|2021-05-18 07:41:50|280.5|280.4|280.5|280.4|280.5|280.4|280.4|280.3|1926
1621323730000|2021-05-18 07:42:10|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|27803
1621323740000|2021-05-18 07:42:20|280.7||280.7||280.7||280.6||0
1621323750000|2021-05-18 07:42:30|280.6||280.6||280.6||280.6||2000
1621323760000|2021-05-18 07:42:40|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|1072
1621323770000|2021-05-18 07:42:50|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|1193
1621323780000|2021-05-18 07:43:00|280.7|280.6|280.7|280.6|280.7|280.6|280.6|280.5|7445
1621323800000|2021-05-18 07:43:20|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|2727
1621323840000|2021-05-18 07:44:00|280.7|280.6|280.7|280.5|280.7|280.6|280.7|280.5|9436
1621323850000|2021-05-18 07:44:10|||||||||1000
1621323860000|2021-05-18 07:44:20|||||||||50
1621323880000|2021-05-18 07:44:40|280.6|280.4|280.5|280.4|280.6|280.4|280.5|280.4|5082
1621323890000|2021-05-18 07:44:50|280.4|280.3|280.5|280.3|280.5|280.4|280.4|280.3|5981
1621323900000|2021-05-18 07:45:00|280.4||280.4||280.4||280.4||3064
1621323910000|2021-05-18 07:45:10|280.5|280.4|280.5|280.4|280.5|280.4|280.4|280.3|5067
1621323950000|2021-05-18 07:45:50||280.3||280.4||280.4||280.3|6008
1621323960000|2021-05-18 07:46:00|||||||||1000
1621323970000|2021-05-18 07:46:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|0
1621323990000|2021-05-18 07:46:30|280.5|280.4|280.5|280.3|280.5|280.4|280.4|280.3|12764
1621324000000|2021-05-18 07:46:40||280.4||280.4||280.4||280.4|0
1621324010000|2021-05-18 07:46:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|2757
1621324020000|2021-05-18 07:47:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|2960
1621324030000|2021-05-18 07:47:10|280.4||280.3||280.4||280.3||1700
1621324040000|2021-05-18 07:47:20|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.2|20822
1621324050000|2021-05-18 07:47:30|280.6|280.5|280.7|280.5|280.7|280.5|280.6|280.5|4145
1621324060000|2021-05-18 07:47:40||280.6||280.6||280.6||280.6|0
1621324070000|2021-05-18 07:47:50|280.8|280.7|280.7|280.6|280.8|280.7|280.7|280.6|3085
1621324080000|2021-05-18 07:48:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|1265
1621324090000|2021-05-18 07:48:10|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|2781
1621324120000|2021-05-18 07:48:40|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|0
1621324130000|2021-05-18 07:48:50|281|280.9|281.1|281|281.1|281|281|280.9|614
1621324170000|2021-05-18 07:49:30|281|280.9|281|280.9|281|280.9|281|280.9|8464
1621324200000|2021-05-18 07:50:00|281.1|281|280.9|280.7|281.1|281|280.8|280.7|5283
1621324210000|2021-05-18 07:50:10|280.8||280.8||280.8||280.8||0
1621324250000|2021-05-18 07:50:50|280.9|280.8|280.9|280.8|280.9|280.8|280.8|280.8|940
1621324260000|2021-05-18 07:51:00|280.8|280.7|280.8|280.7|280.8|280.7|280.7|280.6|18094
1621324280000|2021-05-18 07:51:20|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|6227
1621324290000|2021-05-18 07:51:30||280.6||280.6||280.6||280.6|0
1621324300000|2021-05-18 07:51:40|280.7||280.8||280.8||280.7||0
1621324310000|2021-05-18 07:51:50|280.7||280.7||280.8||280.7||0
1621324320000|2021-05-18 07:52:00|||||||||1039
1621324330000|2021-05-18 07:52:10|||||||||500
1621324380000|2021-05-18 07:53:00|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|14673
1621324420000|2021-05-18 07:53:40|280.5|280.4|280.3|280.1|280.6|280.4|280.3|280.1|61946
1621324430000|2021-05-18 07:53:50|280.4|280.2|280.4|280.2|280.4|280.3|280.4|280.2|7074
1621324440000|2021-05-18 07:54:00|280.3|280.3|280.3|280.2|280.3|280.3|280.3|280.2|3249
1621324470000|2021-05-18 07:54:30|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280.1|8860
1621324480000|2021-05-18 07:54:40||280.2||280.1||280.2||280.1|0
1621324550000|2021-05-18 07:55:50||280.2||280.2||280.2||280.2|0
1621324560000|2021-05-18 07:56:00|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|25059
1621324570000|2021-05-18 07:56:10|280.4||280.4||280.4||280.4||0
1621324590000|2021-05-18 07:56:30||280.3||280.3||280.3||280.3|1071
1621324610000|2021-05-18 07:56:50||280.2||280.2||280.2||280.2|2412
1621324620000|2021-05-18 07:57:00|280.3||280.3||280.3||280.3||0
1621324630000|2021-05-18 07:57:10|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280.1|17725
1621324650000|2021-05-18 07:57:30|280.2|280|280|279.8|280.2|280|279.9|279.8|117708
1621324660000|2021-05-18 07:57:40|279.9|279.9|279.9|279.8|280|279.9|279.9|279.8|2000
1621324670000|2021-05-18 07:57:50|280||279.9||280||279.9||0
1621324680000|2021-05-18 07:58:00|280|279.9|280|279.8|280|279.9|279.9|279.8|1000
1621324690000|2021-05-18 07:58:10||279.9||279.8||279.9||279.8|3571
1621324700000|2021-05-18 07:58:20||279.9||279.9||279.9||279.9|0
1621324740000|2021-05-18 07:59:00|280.1|279.8|280|279.9|280.1|279.9|279.9|279.8|113867
1621324750000|2021-05-18 07:59:10|280.1|279.8|280|279.9|280.1|279.9|279.9|279.8|81998
1621324760000|2021-05-18 07:59:20|280.1||280||280.1||280||52891
1621324770000|2021-05-18 07:59:30|280.1|280|280.3|280.2|280.3|280.2|280|280|106537
1621324790000|2021-05-18 07:59:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|6784
1621324800000|2021-05-18 08:00:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|4478
1621324840000|2021-05-18 08:00:40|||||||||2365
1621324850000|2021-05-18 08:00:50|280.4|280.3|280.2|280.1|280.4|280.3|280.1|280|55975
1621324860000|2021-05-18 08:01:00||280||280.1||280.1||280|0
1621324870000|2021-05-18 08:01:10|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|1969
1621324880000|2021-05-18 08:01:20|280.2|280|280.1|280|280.2|280.1|280.1|280|14133
1621324890000|2021-05-18 08:01:30|280|279.9|280|279.9|280.1|279.9|280|279.9|801
1621324900000|2021-05-18 08:01:40|280.1||280||280.1||280||2000
1621324920000|2021-05-18 08:02:00|279.9|279.8|279.9|279.8|280|279.8|279.9|279.8|7869
1621324950000|2021-05-18 08:02:30|280|279.9|280|279.9|280|279.9|280|279.9|3713
1621324980000|2021-05-18 08:03:00|279.9|279.8|280|279.9|280|279.9|279.9|279.8|11943
1621324990000|2021-05-18 08:03:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|1443
1621325000000|2021-05-18 08:03:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|4702
1621325010000|2021-05-18 08:03:30|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|2208
1621325030000|2021-05-18 08:03:50|279.9|279.8|279.8|279.6|279.9|279.8|279.7|279.6|8256
1621325040000|2021-05-18 08:04:00|279.7|279.7|279.8|279.6|279.8|279.7|279.7|279.6|5326
1621325050000|2021-05-18 08:04:10||279.7||279.7||279.7||279.7|1073
1621325100000|2021-05-18 08:05:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|4909
1621325110000|2021-05-18 08:05:10|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|11210
1621325120000|2021-05-18 08:05:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|0
1621325150000|2021-05-18 08:05:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|5884
1621325170000|2021-05-18 08:06:10|||||||||392
1621325190000|2021-05-18 08:06:30|280|279.9|280|279.9|280|279.9|280|279.9|878
1621325200000|2021-05-18 08:06:40|280.1||280.1||280.1||280.1||452
1621325230000|2021-05-18 08:07:10|280||280||280||280||0
1621325250000|2021-05-18 08:07:30|||||||||1000
1621325270000|2021-05-18 08:07:50|||||||||10000
1621325280000|2021-05-18 08:08:00|280.1|280|280|279.9|280.1|280|280|279.9|11738
1621325300000|2021-05-18 08:08:20|280.1|280|280.1|280|280.1|280|280.1|280|7222
1621325310000|2021-05-18 08:08:30|280.2|280.1|280.3|280.1|280.3|280.2|280.2|280.1|4181
1621325330000|2021-05-18 08:08:50|280.2||280.2||280.2||280.2||100
1621325340000|2021-05-18 08:09:00|280.1|280|280.1|280|280.1|280|280.1|280|0
1621325360000|2021-05-18 08:09:20|280.2||280.1||280.2||280.1||0
1621325380000|2021-05-18 08:09:40|280.2||280.2||280.2||280.2||0
1621325390000|2021-05-18 08:09:50||280.1||280.1||280.1||280.1|80
1621325400000|2021-05-18 08:10:00|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|1071
1621325420000|2021-05-18 08:10:20|280.2|280|280.2|280.1|280.2|280.1|280.1|280|8565
1621325450000|2021-05-18 08:10:50|280.1|280|280|279.9|280.1|280|280|279.9|31233
1621325460000|2021-05-18 08:11:00|280.1|280|280.1|280|280.1|280|280|280|1009
1621325470000|2021-05-18 08:11:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|4892
1621325480000|2021-05-18 08:11:20|280.3|280.2|280.2|280.1|280.3|280.2|280.2|280.1|2708
1621325500000|2021-05-18 08:11:40|||||||||2508
1621325530000|2021-05-18 08:12:10|280.1|280|280.1|280|280.1|280|280.1|280|7401
1621325540000|2021-05-18 08:12:20|280.2||280.2||280.2||280.2||0
1621325550000|2021-05-18 08:12:30||280.1||280.1||280.1||280.1|0
1621325600000|2021-05-18 08:13:20|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|1031
1621325640000|2021-05-18 08:14:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|252
1621325700000|2021-05-18 08:15:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.3|7391
1621325780000|2021-05-18 08:16:20|||||||||7380
1621325800000|2021-05-18 08:16:40|280.6|280.5|280.6|280.4|280.6|280.5|280.5|280.4|2221
1621325820000|2021-05-18 08:17:00|280.5||280.5||280.5||280.5||0
1621325830000|2021-05-18 08:17:10|||||||||1000
1621325840000|2021-05-18 08:17:20|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|2092
1621325860000|2021-05-18 08:17:40|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|1000
1621325880000|2021-05-18 08:18:00|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|1145
1621325940000|2021-05-18 08:19:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|1000
1621325950000|2021-05-18 08:19:10|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|19027
1621325960000|2021-05-18 08:19:20||280.4||280.4||280.4||280.4|0
1621326000000|2021-05-18 08:20:00|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|1793
1621326010000|2021-05-18 08:20:10|280.4|280.3|280.4|280.2|280.4|280.3|280.4|280.2|4549
1621326040000|2021-05-18 08:20:40|280.3||280.3||280.4||280.3||3000
1621326060000|2021-05-18 08:21:00|280.4|280.3|280.4|280.2|280.4|280.3|280.3|280.2|9357
1621326070000|2021-05-18 08:21:10|280.3||280.3||280.3||280.3||0
1621326080000|2021-05-18 08:21:20|||||||||500
1621326130000|2021-05-18 08:22:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|5552
1621326140000|2021-05-18 08:22:20|280.1|280|280.1|280|280.1|280|280.1|280|3403
1621326150000|2021-05-18 08:22:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|0
1621326180000|2021-05-18 08:23:00|||||||||1071
1621326200000|2021-05-18 08:23:20|280.3||280.3||280.3||280.3||14000
1621326220000|2021-05-18 08:23:40||280.2||280.2||280.2||280.2|0
1621326230000|2021-05-18 08:23:50|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|21206
1621326300000|2021-05-18 08:25:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|6268
1621326340000|2021-05-18 08:25:40|280.2|280.1|280.2|280.1|280.2|280.2|280.2|280.1|9861
1621326350000|2021-05-18 08:25:50|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|7358
1621326360000|2021-05-18 08:26:00|||||||||3
1621326380000|2021-05-18 08:26:20|||||||||2835
1621326400000|2021-05-18 08:26:40|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|26024
1621326420000|2021-05-18 08:27:00|280.1|280|280.1|280|280.1|280|280.1|280|17402
1621326460000|2021-05-18 08:27:40|280|279.9|280|279.9|280|279.9|280|279.9|16549
1621326490000|2021-05-18 08:28:10|280.1||280||280.1||280||5511
1621326530000|2021-05-18 08:28:50|280.1|280|280.1|280|280.1|280|280.1|280|5781
1621326580000|2021-05-18 08:29:40|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|29583
1621326600000|2021-05-18 08:30:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|4363
1621326630000|2021-05-18 08:30:30|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|4765
1621326680000|2021-05-18 08:31:20|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|2000
1621326690000|2021-05-18 08:31:30|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|4713
1621326710000|2021-05-18 08:31:50|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.3|5847
1621326720000|2021-05-18 08:32:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|59
1621326740000|2021-05-18 08:32:20|280.5|280.4|280.4|280.3|280.6|280.5|280.4|280.3|43671
1621326770000|2021-05-18 08:32:50|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|4395
1621326800000|2021-05-18 08:33:20|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|4090
1621326850000|2021-05-18 08:34:10|280.3||280.3||280.3||280.3||3169
1621326860000|2021-05-18 08:34:20|280.2||280.2||280.2||280.2||500
1621326870000|2021-05-18 08:34:30|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.1|6930
1621326900000|2021-05-18 08:35:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|6123
1621326940000|2021-05-18 08:35:40|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|2654
1621326950000|2021-05-18 08:35:50|280.4|280.3|280.3|280.1|280.4|280.3|280.3|280.1|6079
1621326970000|2021-05-18 08:36:10||280.2||280.2||280.2||280.2|0
1621326980000|2021-05-18 08:36:20|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|3977
1621327020000|2021-05-18 08:37:00|280.3|280.2|280.4|280.2|280.4|280.2|280.3|280.2|1648
1621327030000|2021-05-18 08:37:10|280.5|280.3|280.4|280.3|280.5|280.4|280.4|280.3|22898
1621327050000|2021-05-18 08:37:30|280.5|280.4|280.5|280.4|280.6|280.4|280.5|280.4|1585
1621327090000|2021-05-18 08:38:10|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|4865
1621327160000|2021-05-18 08:39:20|280.7|280.6|280.7|280.6|280.8|280.6|280.7|280.6|3543
1621327210000|2021-05-18 08:40:10|280.6|280.5|280.7|280.5|280.7|280.6|280.6|280.5|8635
1621327230000|2021-05-18 08:40:30|280.6|280.6|280.7|280.5|280.7|280.6|280.6|280.5|1000
1621327240000|2021-05-18 08:40:40|280.6|280.4|280.5|280.4|280.6|280.4|280.5|280.4|8400
1621327270000|2021-05-18 08:41:10|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|0
1621327280000|2021-05-18 08:41:20|280.4||280.4||280.5||280.4||0
1621327300000|2021-05-18 08:41:40|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|2419
1621327310000|2021-05-18 08:41:50|280.3|280.2|280.4|280.2|280.4|280.2|280.3|280.2|925
1621327320000|2021-05-18 08:42:00|280.3||280.3||280.3||280.3||0
1621327330000|2021-05-18 08:42:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|1897
1621327370000|2021-05-18 08:42:50|280.3|280.2|280.2|280.1|280.3|280.2|280.2|280.1|4036
1621327380000|2021-05-18 08:43:00|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|6110
1621327390000|2021-05-18 08:43:10|280.2||280.2||280.2||280.2||0
1621327430000|2021-05-18 08:43:50|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|1250
1621327480000|2021-05-18 08:44:40|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|1359
1621327490000|2021-05-18 08:44:50|280.4||280.4||280.4||280.4||0
1621327580000|2021-05-18 08:46:20|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|4935
1621327610000|2021-05-18 08:46:50|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|3585
1621327620000|2021-05-18 08:47:00|||||||||250
1621327640000|2021-05-18 08:47:20|||||||||1000
1621327650000|2021-05-18 08:47:30|||||||||17
1621327670000|2021-05-18 08:47:50|||||||||200
1621327680000|2021-05-18 08:48:00|280.3|280.2|280.2|280.1|280.3|280.2|280.2|280.1|6339
1621327700000|2021-05-18 08:48:20|280.3||280.3||280.3||280.3||6967
1621327710000|2021-05-18 08:48:30||280.2||280.2||280.2||280.2|0
1621327750000|2021-05-18 08:49:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|2625
1621327780000|2021-05-18 08:49:40||280||280||280||280|0
1621327790000|2021-05-18 08:49:50||280.1||280.1||280.1||280.1|0
1621327820000|2021-05-18 08:50:20|||||||||17
1621327830000|2021-05-18 08:50:30|280.1|280|280.1|280|280.1|280|280.1|280|15000
1621327840000|2021-05-18 08:50:40|280.2|280.1|280.2|280|280.2|280.1|280.1|280|23160
1621327860000|2021-05-18 08:51:00|280.1||280.1||280.1||280.1||18551
1621327890000|2021-05-18 08:51:30|||||||||48
1621327910000|2021-05-18 08:51:50|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|3036
1621327930000|2021-05-18 08:52:10|280.1|280|280.1|280|280.1|280|280.1|280|1180
1621327950000|2021-05-18 08:52:30|280|279.9|279.8|279.7|280|279.9|279.8|279.7|331726
1621327960000|2021-05-18 08:52:40|279.7|279.6|279.8|279.7|280|279.9|279.7|279.6|97844
1621327970000|2021-05-18 08:52:50|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|7475
1621328080000|2021-05-18 08:54:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|12534
1621328110000|2021-05-18 08:55:10|279.8|279.7|279.8|279.7|279.8|279.7|279.7|279.6|25078
1621328120000|2021-05-18 08:55:20|279.9|279.8|280|279.9|280|279.9|279.9|279.8|5534
1621328150000|2021-05-18 08:55:50|279.9|279.8|279.9|279.8|280|279.8|279.9|279.8|13796
1621328160000|2021-05-18 08:56:00|||||||||3418
1621328230000|2021-05-18 08:57:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|6283
1621328350000|2021-05-18 08:59:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2872
1621328410000|2021-05-18 09:00:10|||||||||1250
1621328430000|2021-05-18 09:00:30|279.6|279.5|279.7|279.5|279.7|279.5|279.6|279.5|11326
1621328450000|2021-05-18 09:00:50||279.6||279.6||279.6||279.6|0
1621328590000|2021-05-18 09:03:10|279.8|279.7|280|279.9|280|279.9|279.8|279.7|46989
1621328600000|2021-05-18 09:03:20|280.1|280|279.8|279.7|280.1|280|279.8|279.7|13373
1621328610000|2021-05-18 09:03:30|279.7|279.6|279.7|279.6|279.8|279.6|279.7|279.6|8627
1621328630000|2021-05-18 09:03:50|279.8||279.7||279.8||279.7||3279
1621328640000|2021-05-18 09:04:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1168
1621328650000|2021-05-18 09:04:10|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|6265
1621328660000|2021-05-18 09:04:20|279.8||279.8||279.8||279.8||0
1621328670000|2021-05-18 09:04:30|279.9||279.9||279.9||279.9||0
1621328680000|2021-05-18 09:04:40||279.8||279.8||279.8||279.8|0
1621328700000|2021-05-18 09:05:00|280|279.9|280.1|280|280.1|280|280|279.9|6718
1621328710000|2021-05-18 09:05:10|280|279.9|280|279.9|280|279.9|280|279.9|1646
1621328720000|2021-05-18 09:05:20|279.9|279.8|279.8|279.7|280|279.8|279.8|279.7|4165
1621328730000|2021-05-18 09:05:30|||||||||4800
1621328750000|2021-05-18 09:05:50|||||||||211
1621328820000|2021-05-18 09:07:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|7792
1621328870000|2021-05-18 09:07:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|5972
1621328910000|2021-05-18 09:08:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|4153
1621328940000|2021-05-18 09:09:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|0
1621328990000|2021-05-18 09:09:50|||||||||10000
1621329000000|2021-05-18 09:10:00|||||||||1757
1621329080000|2021-05-18 09:11:20|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|8682
1621329120000|2021-05-18 09:12:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|0
1621329130000|2021-05-18 09:12:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|0
1621329160000|2021-05-18 09:12:40|279.9||279.8||279.9||279.8||0
1621329190000|2021-05-18 09:13:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|2418
1621329230000|2021-05-18 09:13:50|280||279.9||280||279.9||0
1621329260000|2021-05-18 09:14:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|2950
1621329300000|2021-05-18 09:15:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|7335
1621329310000|2021-05-18 09:15:10|279.8|279.7|279.7|279.6|279.8|279.7|279.6|279.4|141283
1621329340000|2021-05-18 09:15:40|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|4197
1621329360000|2021-05-18 09:16:00||279.8||279.8||279.8||279.8|0
1621329370000|2021-05-18 09:16:10|280|279.9|280|279.8|280|279.9|280|279.8|1876
1621329420000|2021-05-18 09:17:00|280.1|279.9|280.1|280|280.1|280|280.1|279.9|2090
1621329430000|2021-05-18 09:17:10|280.2|279.9|280|279.9|280.2|280|280|279.9|9065
1621329440000|2021-05-18 09:17:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|3280
1621329450000|2021-05-18 09:17:30|280|279.9|280|279.9|280|279.9|280|279.9|3160
1621329490000|2021-05-18 09:18:10|280.1||280||280.1||280||0
1621329500000|2021-05-18 09:18:20|280.1|280|280.1|279.9|280.1|280|280.1|279.9|2152
1621329520000|2021-05-18 09:18:40|280.2|280|280.1|279.9|280.2|280|280.1|279.9|26549
1621329530000|2021-05-18 09:18:50|280||280||280||280||0
1621329540000|2021-05-18 09:19:00|280.1||280.1||280.1||280.1||0
1621329550000|2021-05-18 09:19:10|280||280||280||280||0
1621329580000|2021-05-18 09:19:40||279.8||279.8||279.8||279.8|0
1621329590000|2021-05-18 09:19:50||279.9||279.9||279.9||279.9|0
1621329650000|2021-05-18 09:20:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|8452
1621329670000|2021-05-18 09:21:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.6|38501
1621329680000|2021-05-18 09:21:20|279.9||279.9||279.9||279.9||4859
1621329690000|2021-05-18 09:21:30||279.8||279.8||279.8||279.8|0
1621329750000|2021-05-18 09:22:30|||||||||1786
1621329800000|2021-05-18 09:23:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|6654
1621329870000|2021-05-18 09:24:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|10894
1621329880000|2021-05-18 09:24:40|280|279.9|280|279.9|280|279.9|280|279.9|4100
1621329890000|2021-05-18 09:24:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|5940
1621330020000|2021-05-18 09:27:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|8442
1621330040000|2021-05-18 09:27:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|1901
1621330060000|2021-05-18 09:27:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|3146
1621330070000|2021-05-18 09:27:50|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|0
1621330090000|2021-05-18 09:28:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|3415
1621330100000|2021-05-18 09:28:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|3286
1621330180000|2021-05-18 09:29:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2006
1621330190000|2021-05-18 09:29:50||279.5||279.5||279.5||279.5|0
1621330200000|2021-05-18 09:30:00|279.8|279.6|279.8|279.6|279.8|279.7|279.8|279.6|7056
1621330280000|2021-05-18 09:31:20|279.7||279.7||279.7||279.7||1500
1621330300000|2021-05-18 09:31:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|5299
1621330360000|2021-05-18 09:32:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|3980
1621330380000|2021-05-18 09:33:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.4|6223
1621330420000|2021-05-18 09:33:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|4439
1621330440000|2021-05-18 09:34:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|1688
1621330450000|2021-05-18 09:34:10||279.4||279.4||279.4||279.4|0
1621330470000|2021-05-18 09:34:30||279.5||279.5||279.5||279.5|0
1621330540000|2021-05-18 09:35:40|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|2601
1621330550000|2021-05-18 09:35:50|279.7||279.7||279.7||279.7||0
1621330570000|2021-05-18 09:36:10||279.6||279.6||279.6||279.6|0
1621330610000|2021-05-18 09:36:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|8317
1621330620000|2021-05-18 09:37:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|0
1621330650000|2021-05-18 09:37:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1386
1621330730000|2021-05-18 09:38:50|||||||||3589
1621330800000|2021-05-18 09:40:00|279.9|279.8|280|279.9|280|279.9|279.9|279.8|16809
1621330840000|2021-05-18 09:40:40|||||||||500
1621330860000|2021-05-18 09:41:00|||||||||2000
1621330870000|2021-05-18 09:41:10|280.1|280|280|279.8|280.1|280|280|279.8|4891
1621330890000|2021-05-18 09:41:30||279.9||279.9||279.9||279.9|0
1621330900000|2021-05-18 09:41:40||279.8||279.8||279.8||279.8|0
1621330970000|2021-05-18 09:42:50||279.9||279.9||279.9||279.9|0
1621331000000|2021-05-18 09:43:20|280.1|280|280|279.9|280.1|280|280|279.9|11782
1621331020000|2021-05-18 09:43:40|280.1|280|280.1|280|280.1|280|280.1|280|1586
1621331090000|2021-05-18 09:44:50|280|279.9|280|279.9|280|279.9|280|279.9|0
1621331110000|2021-05-18 09:45:10|280.1|280|280.1|280|280.1|280|280.1|280|4042
1621331160000|2021-05-18 09:46:00|280|279.9|280|279.9|280|279.9|280|279.9|1273
1621331230000|2021-05-18 09:47:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|5422
1621331290000|2021-05-18 09:48:10|280|279.9|280|279.9|280|279.9|280|279.9|1404
1621331300000|2021-05-18 09:48:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|0
1621331320000|2021-05-18 09:48:40|280|279.9|280|279.9|280|279.9|280|279.8|10406
1621331380000|2021-05-18 09:49:40|280.1|280|280.1|279.9|280.1|280|280|279.9|41968
1621331390000|2021-05-18 09:49:50||280||280||280||280|0
1621331410000|2021-05-18 09:50:10|280.2|280.1|280.1|280|280.2|280.1|280.1|280|14395
1621331490000|2021-05-18 09:51:30|||||||||2885
1621331540000|2021-05-18 09:52:20|||||||||358
1621331570000|2021-05-18 09:52:50|280|279.9|280|279.9|280|279.9|280|279.9|9482
1621331590000|2021-05-18 09:53:10|280.1|280|280|279.9|280.1|280|280|279.9|15161
1621331630000|2021-05-18 09:53:50|280.1|280|280.1|279.9|280.1|280|280.1|279.9|2887
1621331660000|2021-05-18 09:54:20||280||280||280||280|4329
1621331680000|2021-05-18 09:54:40|280.2||280.2||280.2||280.2||0
1621331780000|2021-05-18 09:56:20|280.1||280.1||280.1||280.1||0
1621331800000|2021-05-18 09:56:40|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|1952
1621331810000|2021-05-18 09:56:50|280.3||280.3||280.3||280.3||0
1621331830000|2021-05-18 09:57:10||280.2||280.2||280.2||280.2|117
1621331840000|2021-05-18 09:57:20|280.4||280.3||280.4||280.3||0
1621331850000|2021-05-18 09:57:30|280.4||280.4||280.4||280.3||2963
1621331860000|2021-05-18 09:57:40|280.3||280.3||280.3||280.3||0
1621331890000|2021-05-18 09:58:10|280.2|280.1|280.1|280|280.3|280.2|280.1|280|11519
1621331990000|2021-05-18 09:59:50|280|279.8|280|279.9|280.1|280|279.9|279.8|105650
1621332020000|2021-05-18 10:00:20|280.1|280|280.1|280|280.1|280|280.1|280|6220
1621332110000|2021-05-18 10:01:50|280|279.9|280|279.9|280|279.9|280|279.9|0
1621332280000|2021-05-18 10:04:40|280.1|280|280.1|280|280.1|280|280.1|279.9|11507
1621332330000|2021-05-18 10:05:30|280.2|280.1|280.1|280|280.2|280.1|280.1|280|18081
1621332360000|2021-05-18 10:06:00|280|279.9|280|279.9|280|279.9|280|279.9|11370
1621332700000|2021-05-18 10:11:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|9429
1621332710000|2021-05-18 10:11:50|280|279.9|280|279.9|280|279.9|280|279.9|7921
1621332760000|2021-05-18 10:12:40|280.1|280|280.1|280|280.1|280|280.1|280|5098
1621332800000|2021-05-18 10:13:20|280|279.9|280|279.9|280|279.9|280|279.9|3959
1621332940000|2021-05-18 10:15:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|6101
1621332970000|2021-05-18 10:16:10|||||||||2530
1621333070000|2021-05-18 10:17:50|280|279.9|280|279.9|280|279.9|280|279.9|5705
1621333150000|2021-05-18 10:19:10|||||||||800
1621333170000|2021-05-18 10:19:30|280.1|280|280.1|280|280.1|280|280.1|280|1632
1621333260000|2021-05-18 10:21:00|280.2|280.1|280.1|280|280.2|280.1|280.1|280|2453
1621333310000|2021-05-18 10:21:50|280|279.9|280|279.9|280|279.9|280|279.9|2405
1621333440000|2021-05-18 10:24:00|280.1|280|280.1|280|280.1|280|280.1|280|3303
1621333450000|2021-05-18 10:24:10|280|279.9|280.1|280|280.1|280|280|279.9|986
1621333490000|2021-05-18 10:24:50|280.2||280.1||280.2||280.1||0
1621333550000|2021-05-18 10:25:50|||||||||1098
1621333570000|2021-05-18 10:26:10|280|279.9|280|279.9|280|279.9|279.9|279.8|22538
1621333580000|2021-05-18 10:26:20|280.1||280||280.1||280||3417
1621333600000|2021-05-18 10:26:40|||||||||3958
1621333660000|2021-05-18 10:27:40|280.1|280|280.1|280|280.1|280|280.1|280|400
1621333670000|2021-05-18 10:27:50||279.9||279.9||279.9||279.9|0
1621333680000|2021-05-18 10:28:00||280||279.9||280||279.9|0
1621333700000|2021-05-18 10:28:20||280||280||280||280|0
1621333750000|2021-05-18 10:29:10|||||||||137
1621333800000|2021-05-18 10:30:00|280.2|280.1|280.2|280|280.2|280.1|280.2|280|1397
1621333810000|2021-05-18 10:30:10||280.1||280.1||280.1||280.1|0
1621333880000|2021-05-18 10:31:20|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|3209
1621333900000|2021-05-18 10:31:40|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|2260
1621333910000|2021-05-18 10:31:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|6700
1621334010000|2021-05-18 10:33:30|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|6021
1621334020000|2021-05-18 10:33:40|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.2|11363
1621334030000|2021-05-18 10:33:50|280.5||280.5||280.5||280.5||3188
1621334040000|2021-05-18 10:34:00|280.4||280.4||280.4||280.4||0
1621334210000|2021-05-18 10:36:50|||||||||1000
1621334240000|2021-05-18 10:37:20|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|10557
1621334270000|2021-05-18 10:37:50|||||||||18127
1621334400000|2021-05-18 10:40:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|2578
1621334410000|2021-05-18 10:40:10|||||||||2945
1621334440000|2021-05-18 10:40:40|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|8143
1621334480000|2021-05-18 10:41:20|280.1|280|280.2|280.1|280.2|280.1|280.1|280|8073
1621334490000|2021-05-18 10:41:30|280.1|280|280.2|280|280.2|280.1|280.1|280|8046
1621334530000|2021-05-18 10:42:10|280.1||280.1||280.1||280.1||0
1621334550000|2021-05-18 10:42:30|280.2|280.1|280.2|280.1|280.3|280.2|280.1|280|139397
1621334690000|2021-05-18 10:44:50|280.1|280|280.1|279.9|280.1|280|280|279.9|21213
1621334700000|2021-05-18 10:45:00|280||280||280||280||0
1621335000000|2021-05-18 10:50:00|||||||||1785
1621335010000|2021-05-18 10:50:10|279.9|279.8|279.9|279.8|279.9|279.8|279.8|279.7|4819
1621335020000|2021-05-18 10:50:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|0
1621335100000|2021-05-18 10:51:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|3217
1621335130000|2021-05-18 10:52:10|||||||||250
1621335210000|2021-05-18 10:53:30|279.8||279.8||279.8||279.8||2488
1621335240000|2021-05-18 10:54:00||279.7||279.7||279.7||279.7|0
1621335260000|2021-05-18 10:54:20|279.9||279.9||279.9||279.9||785
1621335280000|2021-05-18 10:54:40|279.8||279.8||279.8||279.8||0
1621335290000|2021-05-18 10:54:50||279.6||279.6||279.6||279.6|0
1621335310000|2021-05-18 10:55:10||279.7||279.7||279.7||279.7|0
1621335320000|2021-05-18 10:55:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|0
1621335350000|2021-05-18 10:55:50|||||||||1000
1621335360000|2021-05-18 10:56:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|9152
1621335410000|2021-05-18 10:56:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|4231
1621335440000|2021-05-18 10:57:20||279.7||279.7||279.7||279.7|101
1621335450000|2021-05-18 10:57:30||279.8||279.8||279.8||279.8|0
1621335460000|2021-05-18 10:57:40||279.7||279.7||279.7||279.7|0
1621335480000|2021-05-18 10:58:00|279.8|279.8|279.9|279.8|279.9|279.8|279.8|279.7|1226
1621335500000|2021-05-18 10:58:20||279.7||279.7||279.7||279.7|0
1621335510000|2021-05-18 10:58:30|280|279.8|280|279.8|280|279.8|280|279.8|5000
1621335600000|2021-05-18 11:00:00||279.9||279.9||279.9||279.9|0
1621335610000|2021-05-18 11:00:10|280.1|280|280.1|280|280.1|280|280.1|280|1432
1621335630000|2021-05-18 11:00:30|280.2|280.1|280.2|280|280.2|280.1|280.1|280|15293
1621335640000|2021-05-18 11:00:40|280.1|280.1|280.2|280.1|280.2|280.1|280.1|280|7432
1621335650000|2021-05-18 11:00:50|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|304
1621335660000|2021-05-18 11:01:00|280.4||280.3||280.4||280.3||352
1621335700000|2021-05-18 11:01:40|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|8321
1621335720000|2021-05-18 11:02:00|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|4034
1621335730000|2021-05-18 11:02:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|851
1621335740000|2021-05-18 11:02:20||280.2||280.2||280.2||280.2|0
1621335800000|2021-05-18 11:03:20|280.3||280.4||280.4||280.3||2968
1621336000000|2021-05-18 11:06:40|280.3||280.3||280.4||280.3||3073
1621336020000|2021-05-18 11:07:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|463
1621336060000|2021-05-18 11:07:40|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|1249
1621336110000|2021-05-18 11:08:30|||||||||632
1621336150000|2021-05-18 11:09:10|280.4||280.4||280.4||280.4||768
1621336160000|2021-05-18 11:09:20|280.3||280.3||280.3||280.3||0
1621336260000|2021-05-18 11:11:00|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|3145
1621336300000|2021-05-18 11:11:40|||||||||968
1621336320000|2021-05-18 11:12:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|3014
1621336330000|2021-05-18 11:12:10|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|2703
1621336360000|2021-05-18 11:12:40|280.6||280.5||280.6||280.5||4075
1621336370000|2021-05-18 11:12:50|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|2407
1621336380000|2021-05-18 11:13:00|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.4|0
1621336440000|2021-05-18 11:14:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|1601
1621336460000|2021-05-18 11:14:20|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|20583
1621336480000|2021-05-18 11:14:40|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.2|5605
1621336490000|2021-05-18 11:14:50|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|2000
1621336500000|2021-05-18 11:15:00|280.4|280.3|280.4|280.2|280.4|280.3|280.4|280.2|4192
1621336520000|2021-05-18 11:15:20|280.3||280.3||280.3||280.3||0
1621336680000|2021-05-18 11:18:00|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|15820
1621336730000|2021-05-18 11:18:50|||||||||17485
1621336750000|2021-05-18 11:19:10|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|884
1621336790000|2021-05-18 11:19:50||280.2||280.2||280.2||280.2|0
1621336800000|2021-05-18 11:20:00||280.1||280.1||280.2||280.1|0
1621336810000|2021-05-18 11:20:10||280.2||280.2||280.2||280.2|0
1621336820000|2021-05-18 11:20:20||280.1||280.2||280.2||280.1|0
1621336870000|2021-05-18 11:21:10||280.1||280.1||280.1||280.1|0
1621336880000|2021-05-18 11:21:20|280.2||280.2||280.2||280.2||0
1621337010000|2021-05-18 11:23:30|280.1|280|280.1|280|280.1|280|280.1|280|4911
1621337080000|2021-05-18 11:24:40|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|13126
1621337090000|2021-05-18 11:24:50|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|6869
1621337100000|2021-05-18 11:25:00||280.2||280.1||280.2||280.1|0
1621337120000|2021-05-18 11:25:20|280.2|280|280.1|280|280.2|280|280|279.9|27214
1621337130000|2021-05-18 11:25:30|280|279.9|280.1|279.9|280.1|279.9|280|279.9|0
1621337140000|2021-05-18 11:25:40||280||280||280||280|0
1621337150000|2021-05-18 11:25:50|280|279.9|280.1|279.9|280.1|279.9|280|279.9|0
1621337180000|2021-05-18 11:26:20|280|280|279.9|279.8|280|280|279.9|279.8|33444
1621337200000|2021-05-18 11:26:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1067
1621337210000|2021-05-18 11:26:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.7|3316
1621337220000|2021-05-18 11:27:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|0
1621337230000|2021-05-18 11:27:10|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|1357
1621337240000|2021-05-18 11:27:20||279.8||279.8||279.8||279.8|0
1621337270000|2021-05-18 11:27:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|0
1621337280000|2021-05-18 11:28:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|3559
1621337290000|2021-05-18 11:28:10|280|279.9|280|279.9|280|279.9|280|279.8|4702
1621337300000|2021-05-18 11:28:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|16261
1621337310000|2021-05-18 11:28:30||279.7||279.7||279.7||279.7|0
1621337320000|2021-05-18 11:28:40||279.8||279.8||279.8||279.8|0
1621337400000|2021-05-18 11:30:00||279.7||279.7||279.7||279.7|0
1621337410000|2021-05-18 11:30:10||279.8||279.8||279.8||279.8|0
1621337430000|2021-05-18 11:30:30||279.7||279.7||279.7||279.7|0
1621337460000|2021-05-18 11:31:00||279.8||279.8||279.8||279.8|0
1621337480000|2021-05-18 11:31:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|3289
1621337490000|2021-05-18 11:31:30|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|8376
1621337500000|2021-05-18 11:31:40|279.9||279.8||279.9||279.8||0
1621337540000|2021-05-18 11:32:20|||||||||3895
1621337640000|2021-05-18 11:34:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|5003
1621337670000|2021-05-18 11:34:30|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|3591
1621337680000|2021-05-18 11:34:40|279.8||279.7||279.8||279.7||2871
1621337690000|2021-05-18 11:34:50|279.8||279.8||279.8||279.8||0
1621337700000|2021-05-18 11:35:00|279.7||279.7||279.8||279.7||0
1621337760000|2021-05-18 11:36:00|279.8|279.7|279.8|279.6|279.8|279.7|279.8|279.6|3520
1621337800000|2021-05-18 11:36:40|279.7|279.7|279.8|279.7|279.8|279.7|279.7|279.7|4834
1621337810000|2021-05-18 11:36:50||279.6||279.6||279.6||279.6|0
1621337830000|2021-05-18 11:37:10||279.7||279.7||279.7||279.7|0
1621337840000|2021-05-18 11:37:20|279.9||279.9||279.9||279.9||10604
1621337920000|2021-05-18 11:38:40|279.8||279.8||279.8||279.8||0
1621338050000|2021-05-18 11:40:50|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|3
1621338080000|2021-05-18 11:41:20|279.8||279.8||279.8||279.8||0
1621338120000|2021-05-18 11:42:00|279.9||279.9||279.9||279.8||1902
1621338130000|2021-05-18 11:42:10||279.8||279.8||279.8||279.8|0
1621338140000|2021-05-18 11:42:20|280|279.9|280|279.8|280|279.9|280|279.8|0
1621338150000|2021-05-18 11:42:30|279.9||280||280||279.9||2378
1621338160000|2021-05-18 11:42:40|279.9|279.9|279.9|279.8|280|279.9|279.9|279.8|7888
1621338240000|2021-05-18 11:44:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1435
1621338250000|2021-05-18 11:44:10|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|4473
1621338290000|2021-05-18 11:44:50||279.8||279.8||279.8||279.8|0
1621338300000|2021-05-18 11:45:00|280|279.9|279.9|279.8|280|279.9|279.9|279.8|5533
1621338310000|2021-05-18 11:45:10|280|279.9|280|279.8|280|279.9|280|279.8|12140
1621338320000|2021-05-18 11:45:20||279.9||279.9||279.9||279.9|0
1621338330000|2021-05-18 11:45:30|280.1|280|280.1|280|280.1|280|280.1|280|2317
1621338360000|2021-05-18 11:46:00|280|279.9|280|279.9|280|279.9|280|279.9|7671
1621338400000|2021-05-18 11:46:40|||||||||3126
1621338420000|2021-05-18 11:47:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|1627
1621338450000|2021-05-18 11:47:30||279.7||279.7||279.7||279.7|0
1621338460000|2021-05-18 11:47:40||279.8||279.8||279.8||279.8|500
1621338470000|2021-05-18 11:47:50||279.7||279.7||279.7||279.7|2700
1621338480000|2021-05-18 11:48:00|279.8||279.8||279.8||279.8||0
1621338510000|2021-05-18 11:48:30|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|2000
1621338530000|2021-05-18 11:48:50|280|279.8|280|279.8|280|279.8|280|279.8|6752
1621338610000|2021-05-18 11:50:10|279.9||279.9||279.9||279.9||54
1621338730000|2021-05-18 11:52:10|280|279.9|280|279.9|280|279.9|280|279.9|4443
1621338740000|2021-05-18 11:52:20|280.1|280|280.1|280|280.1|280|280.1|280|1682
1621338790000|2021-05-18 11:53:10|280|279.9|280|279.9|280|279.9|280|279.9|4031
1621338800000|2021-05-18 11:53:20|280.1|280|280.1|280|280.1|280|280.1|280|0
1621338820000|2021-05-18 11:53:40|||||||||3000
1621339000000|2021-05-18 11:56:40|280|279.9|280.1|280|280.1|280|280|279.9|16619
1621339030000|2021-05-18 11:57:10|280|279.9|280|279.9|280|279.9|280|279.9|553
1621339050000|2021-05-18 11:57:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|3417
1621339060000|2021-05-18 11:57:40||279.7||279.8||279.8||279.7|0
1621339300000|2021-05-18 12:01:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|4338
1621339310000|2021-05-18 12:01:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|283
1621339320000|2021-05-18 12:02:00|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|9636
1621339350000|2021-05-18 12:02:30||279.8||279.8||279.8||279.8|0
1621339490000|2021-05-18 12:04:50|280|279.9|280|279.9|280|279.9|280|279.9|1177
1621339530000|2021-05-18 12:05:30||279.8||279.8||279.8||279.8|3407
1621339540000|2021-05-18 12:05:40||279.9||279.9||279.9||279.9|0
1621339560000|2021-05-18 12:06:00|||||||||2041
1621339630000|2021-05-18 12:07:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|7256
1621339640000|2021-05-18 12:07:20|||||||||550
1621339710000|2021-05-18 12:08:30||279.7||279.7||279.7||279.7|0
1621339800000|2021-05-18 12:10:00|279.8||279.8||279.8||279.8||1306
1621339860000|2021-05-18 12:11:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|5369
1621339890000|2021-05-18 12:11:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|0
1621340090000|2021-05-18 12:14:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.7|5890
1621340130000|2021-05-18 12:15:30|||||||||6614
1621340140000|2021-05-18 12:15:40|||||||||2000
1621340210000|2021-05-18 12:16:50|||||||||4000
1621340310000|2021-05-18 12:18:30|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|14630
1621340350000|2021-05-18 12:19:10||279.8||279.7||279.8||279.7|0
1621340380000|2021-05-18 12:19:40||279.8||279.8||279.8||279.8|14940
1621340470000|2021-05-18 12:21:10|||||||||3511
1621340480000|2021-05-18 12:21:20|||||||||1200
1621340610000|2021-05-18 12:23:30|||||||||1000
1621340690000|2021-05-18 12:24:50|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|9275
1621340720000|2021-05-18 12:25:20|279.8||279.8||279.8||279.8||0
1621340770000|2021-05-18 12:26:10|||||||||250
1621340810000|2021-05-18 12:26:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|20508
1621340850000|2021-05-18 12:27:30|||||||||3881
1621340870000|2021-05-18 12:27:50|280||280||280||279.9||3128
1621340880000|2021-05-18 12:28:00||279.9||279.9||279.9||279.9|0
1621340910000|2021-05-18 12:28:30|280.1|280|280.1|280|280.1|280|280.1|280|13427
1621340920000|2021-05-18 12:28:40|280.2|280.1|280.1|280|280.2|280.1|280.1|280|7567
1621340940000|2021-05-18 12:29:00|280.2||280.2||280.2||280.2||0
1621340980000|2021-05-18 12:29:40|280.1|280.1|280.1|280|280.1|280.1|280.1|280|11869
1621341070000|2021-05-18 12:31:10|280|279.9|280|279.9|280|279.9|280|279.9|715
1621341080000|2021-05-18 12:31:20|280.1||280.1||280.1||280.1||0
1621341110000|2021-05-18 12:31:50|280||280||280||280||0
1621341230000|2021-05-18 12:33:50|||||||||10000
1621341240000|2021-05-18 12:34:00|280.1|280|280.2|280.1|280.2|280.1|280.1|280|2806
1621341260000|2021-05-18 12:34:20|280.3|280.2|280.2|280.1|280.3|280.2|280.2|280.1|2713
1621341360000|2021-05-18 12:36:00|280.1|280|280.1|280|280.1|280|280.1|280|2746
1621341370000|2021-05-18 12:36:10|280|279.9|280|279.9|280|279.9|280|279.9|322
1621341400000|2021-05-18 12:36:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|10416
1621341460000|2021-05-18 12:37:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|9718
1621341480000|2021-05-18 12:38:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.7|7948
1621341490000|2021-05-18 12:38:10||279.7||279.7||279.7||279.7|0
1621341530000|2021-05-18 12:38:50||279.8||279.8||279.8||279.8|0
1621341570000|2021-05-18 12:39:30|||||||||2500
1621341650000|2021-05-18 12:40:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|2400
1621341700000|2021-05-18 12:41:40|279.9|279.8|279.9|279.8|280|279.9|279.9|279.7|62786
1621341720000|2021-05-18 12:42:00|280||280||280||280||3132
1621341740000|2021-05-18 12:42:20|279.9||279.9||279.9||279.9||0
1621341780000|2021-05-18 12:43:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|155
1621341850000|2021-05-18 12:44:10|||||||||4768
1621341890000|2021-05-18 12:44:50|||||||||1250
1621341950000|2021-05-18 12:45:50|279.9||279.8||279.9||279.8||1907
1621341960000|2021-05-18 12:46:00|||||||||2977
1621342210000|2021-05-18 12:50:10|||||||||12
1621342260000|2021-05-18 12:51:00|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|5826
1621342300000|2021-05-18 12:51:40|||||||||1819
1621342320000|2021-05-18 12:52:00|279.9|279.8|279.9|279.7|279.9|279.8|279.8|279.7|5130
1621342330000|2021-05-18 12:52:10||279.8||279.8||279.8||279.8|0
1621342390000|2021-05-18 12:53:10|||||||||1628
1621342480000|2021-05-18 12:54:40|||||||||2018
1621342500000|2021-05-18 12:55:00|280|279.9|280|279.9|280|279.9|280|279.9|286
1621342520000|2021-05-18 12:55:20|279.9|279.8|279.9|279.8|279.9|279.9|279.9|279.8|5421
1621342560000|2021-05-18 12:56:00|280|279.9|280|279.9|280|279.9|280|279.9|5347
1621342740000|2021-05-18 12:59:00|||||||||9601
1621342760000|2021-05-18 12:59:20|280.1|280|280.1|280|280.1|280|280.1|280|68829
1621342770000|2021-05-18 12:59:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|6182
1621342810000|2021-05-18 13:00:10|||||||||2500
1621342840000|2021-05-18 13:00:40|280.3||280.3||280.3||280.2||2265
1621342850000|2021-05-18 13:00:50|280.2||280.2||280.2||280.2||0
1621342860000|2021-05-18 13:01:00|280.1|280|280.1|280|280.2|280|280.1|280|4405
1621342970000|2021-05-18 13:02:50|280|279.9|280.1|279.9|280.1|279.9|280|279.9|12455
1621343000000|2021-05-18 13:03:20|280|280|280.1|280|280.1|280|280|280|1424
1621343020000|2021-05-18 13:03:40||279.9||280||280||279.9|0
1621343040000|2021-05-18 13:04:00|280|279.9|280|279.9|280|279.9|280|279.9|239
1621343050000|2021-05-18 13:04:10|280.1|280|280.1|279.9|280.1|280|280|279.9|14315
1621343090000|2021-05-18 13:04:50|280||280.1||280.1||280||0
1621343100000|2021-05-18 13:05:00||280||280||280||279.9|586
1621343110000|2021-05-18 13:05:10|280|279.9|280|279.9|280|279.9|280|279.9|4460
1621343150000|2021-05-18 13:05:50|||||||||1192
1621343160000|2021-05-18 13:06:00|280.1||280||280.1||280||4097
1621343220000|2021-05-18 13:07:00|280.1|280|280.1|280|280.1|280|280.1|280|1899
1621343270000|2021-05-18 13:07:50|280|279.9|280.1|280|280.1|280|280|279.9|9709
1621343290000|2021-05-18 13:08:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|299
1621343310000|2021-05-18 13:08:30|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|0
1621343320000|2021-05-18 13:08:40|280.2|280.1|280.2|280.1|280.3|280.1|280.2|280.1|2545
1621343350000|2021-05-18 13:09:10|280.3|280.2|280.4|280.2|280.4|280.3|280.3|280.1|11216
1621343370000|2021-05-18 13:09:30|||||||||3
1621343410000|2021-05-18 13:10:10|280.3||280.4||280.4||280.3||2096
1621343480000|2021-05-18 13:11:20||280.3||280.3||280.3||280.3|0
1621343510000|2021-05-18 13:11:50|280.5|280.4|280.5|280.4|280.5|280.4|280.4|280.3|8835
1621343530000|2021-05-18 13:12:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|14534
1621343540000|2021-05-18 13:12:20|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|270
1621343560000|2021-05-18 13:12:40||280.3||280.3||280.3||280.3|0
1621343570000|2021-05-18 13:12:50||280.4||280.4||280.4||280.4|0
1621343600000|2021-05-18 13:13:20|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|918
1621343610000|2021-05-18 13:13:30|280.5||280.5||280.5||280.5||3987
1621343620000|2021-05-18 13:13:40||280.4||280.4||280.4||280.4|0
1621343630000|2021-05-18 13:13:50|280.4|280.3|280.4|280.3|280.5|280.4|280.4|280.3|1532
1621343650000|2021-05-18 13:14:10|||||||||1989
1621343660000|2021-05-18 13:14:20|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|384
1621343700000|2021-05-18 13:15:00||280.3||280.4||280.4||280.3|0
1621343730000|2021-05-18 13:15:30|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|934
1621343780000|2021-05-18 13:16:20|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.3|5909
1621343840000|2021-05-18 13:17:20|||||||||4000
1621343850000|2021-05-18 13:17:30|280.4|280.3|280.4|280.3|280.4|280.3|280.3|280.2|33474
1621343860000|2021-05-18 13:17:40|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|3680
1621344000000|2021-05-18 13:20:00|||||||||750
1621344070000|2021-05-18 13:21:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|13947
1621344080000|2021-05-18 13:21:20|280.3|280.2|280.4|280.2|280.4|280.2|280.3|280.2|718
1621344150000|2021-05-18 13:22:30|280.5|280.3|280.5|280.4|280.5|280.4|280.5|280.3|12739
1621344240000|2021-05-18 13:24:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|8330
1621344260000|2021-05-18 13:24:20|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|4195
1621344270000|2021-05-18 13:24:30|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|0
1621344280000|2021-05-18 13:24:40|280.5||280.5||280.5||280.5||0
1621344300000|2021-05-18 13:25:00|280.4|280.4|280.4|280.3|280.4|280.4|280.4|280.3|4713
1621344330000|2021-05-18 13:25:30|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|7768
1621344340000|2021-05-18 13:25:40|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|2497
1621344500000|2021-05-18 13:28:20|280.6|280.5|280.7|280.6|281|280.9|280.6|280.5|446114
1621344510000|2021-05-18 13:28:30|280.8||280.8||280.8||280.7||2338
1621344550000|2021-05-18 13:29:10|280.9|280.7|281|280.9|281|280.9|280.9|280.7|2853
1621344560000|2021-05-18 13:29:20|280.9|280.8|281|280.9|281|280.9|280.9|280.8|5034
1621344570000|2021-05-18 13:29:30|281.1|281|281.1|281|281.1|281|281.1|281|4127
1621344600000|2021-05-18 13:30:00|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|0
1621344630000|2021-05-18 13:30:30|281.3|281.2|281|280.9|281.3|281.2|281|280.9|91741
1621344660000|2021-05-18 13:31:00|280.9|280.8|280.9|280.7|280.9|280.8|280.8|280.7|2700
1621344670000|2021-05-18 13:31:10|280.8||280.9||280.9||280.8||4500
1621344680000|2021-05-18 13:31:20||280.8||280.8||280.8||280.8|7678
1621344710000|2021-05-18 13:31:50|280.8|280.7|280.9|280.8|280.9|280.8|280.8|280.7|4575
1621344720000|2021-05-18 13:32:00|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.7|5000
1621344730000|2021-05-18 13:32:10||280.8||280.8||280.8||280.8|0
1621344750000|2021-05-18 13:32:30|281|280.9|281|280.9|281.1|280.9|281|280.9|1223
1621344760000|2021-05-18 13:32:40|280.9|280.8|281|280.9|281|280.9|280.9|280.8|1626
1621344800000|2021-05-18 13:33:20|280.9|280.8|280.9|280.8|281|280.9|280.9|280.8|9618
1621344850000|2021-05-18 13:34:10|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|66
1621344940000|2021-05-18 13:35:40|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|0
1621344950000|2021-05-18 13:35:50|280.8|280.7|281|280.9|281|280.9|280.8|280.7|19609
1621344990000|2021-05-18 13:36:30|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|5546
1621345060000|2021-05-18 13:37:40|281|280.9|281|280.9|281|280.9|281|280.8|1246
1621345100000|2021-05-18 13:38:20|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|1103
1621345190000|2021-05-18 13:39:50|281|280.9|281|280.9|281|280.9|281|280.9|6611
1621345200000|2021-05-18 13:40:00|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|14181
1621345210000|2021-05-18 13:40:10|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|5508
1621345230000|2021-05-18 13:40:30|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|5058
1621345260000|2021-05-18 13:41:00|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.7|1958
1621345270000|2021-05-18 13:41:10||280.8||280.8||280.8||280.8|0
1621345280000|2021-05-18 13:41:20|||||||||2682
1621345300000|2021-05-18 13:41:40|281|280.9|280.9|280.8|281|280.9|280.9|280.8|14785
1621345310000|2021-05-18 13:41:50|280.8|280.7|280.9|280.8|280.9|280.8|280.8|280.7|14203
1621345320000|2021-05-18 13:42:00|281|280.9|281|280.9|281|280.9|281|280.9|5523
1621345340000|2021-05-18 13:42:20|281.1|281|281.2|281|281.2|281.1|281.1|281|20373
1621345400000|2021-05-18 13:43:20||281.1||281||281.1||281|10880
1621345410000|2021-05-18 13:43:30||281.1||281||281.1||281|2530
1621345420000|2021-05-18 13:43:40||281.1||281.1||281.1||281.1|910
1621345440000|2021-05-18 13:44:00|281.3|281.2|281.3|281.1|281.3|281.2|281.2|281.1|13058
1621345450000|2021-05-18 13:44:10|281.2|281.2|281.3|281.2|281.3|281.2|281.2|281.1|0
1621345460000|2021-05-18 13:44:20||281.1||281.1||281.1||281.1|3298
1621345470000|2021-05-18 13:44:30|281.2|281.2|281.3|281.1|281.3|281.2|281.2|281.1|2528
1621345490000|2021-05-18 13:44:50|281.2||281.2||281.2||281.2||0
1621345500000|2021-05-18 13:45:00|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|5175
1621345510000|2021-05-18 13:45:10|281.4||281.3||281.4||281.3||0
1621345550000|2021-05-18 13:45:50|281.2|281.1|281.1|281|281.2|281.1|281.1|281|6308
1621345570000|2021-05-18 13:46:10|281|280.9|281|280.9|281|280.9|281|280.9|2010
1621345580000|2021-05-18 13:46:20|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|674
1621345590000|2021-05-18 13:46:30|280.8|280.7|280.9|280.8|281|280.8|280.8|280.7|30122
1621345600000|2021-05-18 13:46:40|281|280.9|281|280.8|281|280.9|281|280.8|1245
1621345630000|2021-05-18 13:47:10|280.9||280.9||280.9||280.9||0
1621345640000|2021-05-18 13:47:20|281||280.9||281||280.9||1537
1621345700000|2021-05-18 13:48:20|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.6|2948
1621345860000|2021-05-18 13:51:00|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|16834
1621346000000|2021-05-18 13:53:20|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|3111
1621346020000|2021-05-18 13:53:40|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|10813
1621346100000|2021-05-18 13:55:00|280.8|280.7|280.8|280.7|280.8|280.7|280.7|280.7|4114
1621346120000|2021-05-18 13:55:20|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|5068
1621346190000|2021-05-18 13:56:30|280.6|280.5|280.5|280.4|280.6|280.5|280.5|280.4|33893
1621346210000|2021-05-18 13:56:50|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|8872
1621346220000|2021-05-18 13:57:00|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|9691
1621346230000|2021-05-18 13:57:10|280.5|280.4|280.5|280.4|280.6|280.5|280.5|280.4|8685
1621346240000|2021-05-18 13:57:20|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|146
1621346250000|2021-05-18 13:57:30|280.5||280.5||280.5||280.4||0
1621346290000|2021-05-18 13:58:10|280.4||280.4||280.4||280.4||0
1621346320000|2021-05-18 13:58:40|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|5133
1621346360000|2021-05-18 13:59:20|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.3|4401
1621346400000|2021-05-18 14:00:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|137
1621346410000|2021-05-18 14:00:10|280.5|280.4|280.5|280.3|280.5|280.4|280.5|280.3|2555
1621346430000|2021-05-18 14:00:30|280.4||280.5||280.5||280.4||0
1621346450000|2021-05-18 14:00:50||280.4||280.4||280.4||280.4|0
1621346460000|2021-05-18 14:01:00|280.4|280.3|280.5|280.3|280.5|280.4|280.4|280.3|5498
1621346480000|2021-05-18 14:01:20||280.4||280.4||280.4||280.4|0
1621346510000|2021-05-18 14:01:50|||||||||14
1621346520000|2021-05-18 14:02:00|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|8816
1621346550000|2021-05-18 14:02:30|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|10880
1621346590000|2021-05-18 14:03:10|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|2239
1621346610000|2021-05-18 14:03:30|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|7123
1621346660000|2021-05-18 14:04:20|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|3741
1621346670000|2021-05-18 14:04:30|||||||||2424
1621346760000|2021-05-18 14:06:00|280.2|280.1|280.4|280.3|280.5|280.4|280.2|280.1|55730
1621346790000|2021-05-18 14:06:30|280.5||280.4||280.5||280.4||0
1621346840000|2021-05-18 14:07:20|||||||||260
1621346850000|2021-05-18 14:07:30|280.5|280.4|280.5|280.4|280.5|280.4|280.4|280.3|18956
1621346870000|2021-05-18 14:07:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|10196
1621346970000|2021-05-18 14:09:30|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.3|7174
1621346980000|2021-05-18 14:09:40|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|6572
1621346990000|2021-05-18 14:09:50|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|11385
1621347010000|2021-05-18 14:10:10|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|10690
1621347140000|2021-05-18 14:12:20|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|8101
1621347190000|2021-05-18 14:13:10|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|5312
1621347260000|2021-05-18 14:14:20|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|1203
1621347310000|2021-05-18 14:15:10|||||||||3018
1621347340000|2021-05-18 14:15:40|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|2707
1621347370000|2021-05-18 14:16:10|280.9|280.8|280.9|280.8|281|280.9|280.9|280.8|28004
1621347390000|2021-05-18 14:16:30|281|280.9|281|280.9|281|280.9|281|280.9|795
1621347400000|2021-05-18 14:16:40|||||||||100
1621347460000|2021-05-18 14:17:40|281.1||281.1||281.1||281||6001
1621347470000|2021-05-18 14:17:50|281||281||281||281||0
1621347480000|2021-05-18 14:18:00|281.1|281|281.1|281|281.1|281|281.1|281|2000
1621347490000|2021-05-18 14:18:10|||||||||300
1621347500000|2021-05-18 14:18:20|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|2185
1621347540000|2021-05-18 14:19:00|281.3||281.2||281.3||281.2||0
1621347580000|2021-05-18 14:19:40|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|3809
1621347590000|2021-05-18 14:19:50|281.4|281.3|281.3|281.2|281.4|281.3|281.3|281.2|10000
1621347600000|2021-05-18 14:20:00|||||||||5000
1621347610000|2021-05-18 14:20:10|||||||||100
1621347660000|2021-05-18 14:21:00|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|20842
1621347690000|2021-05-18 14:21:30|281.1|281|281.1|281|281.1|281|281.1|281|5037
1621347700000|2021-05-18 14:21:40|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281|8082
1621347710000|2021-05-18 14:21:50|||||||||14000
1621347740000|2021-05-18 14:22:20|281.1|281|281.1|281|281.1|281|281.1|281|11019
1621347860000|2021-05-18 14:24:20|281.2|281.1|281.2|281.1|281.3|281.2|281.2|281.1|19357
1621347920000|2021-05-18 14:25:20|281.3|281.2|281.3|281.1|281.3|281.2|281.3|281.1|5242
1621347990000|2021-05-18 14:26:30|281.2|281.2|281.3|281.1|281.3|281.2|281.2|281.1|80
1621348010000|2021-05-18 14:26:50|281.2|281|281.2|281.1|281.2|281.1|281.1|281|4474
1621348020000|2021-05-18 14:27:00|281.1|281|281.1|281|281.2|281|281.1|281|0
1621348030000|2021-05-18 14:27:10|281|280.9|281.1|280.9|281.1|280.9|281|280.9|10766
1621348050000|2021-05-18 14:27:30||281||281||281||281|0
1621348080000|2021-05-18 14:28:00|||||||||1363
1621348170000|2021-05-18 14:29:30|||||||||3841
1621348210000|2021-05-18 14:30:10|||||||||703
1621348240000|2021-05-18 14:30:40|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|28051
1621348250000|2021-05-18 14:30:50|281.3|281.2|281.3|281.1|281.3|281.2|281.3|281.1|2509
1621348260000|2021-05-18 14:31:00||281.2||281.2||281.2||281.2|0
1621348310000|2021-05-18 14:31:50|||||||||5197
1621348320000|2021-05-18 14:32:00|281.4|281.3|281.3|281.2|281.4|281.3|281.3|281.2|11682
1621348500000|2021-05-18 14:35:00|281.4|281.3|281.5|281.4|281.5|281.4|281.3|281.3|12300
1621348520000|2021-05-18 14:35:20|||||||||63
1621348550000|2021-05-18 14:35:50|281.4|281.3|281.5|281.4|281.5|281.4|281.4|281.3|31576
1621348560000|2021-05-18 14:36:00|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|1888
1621348620000|2021-05-18 14:37:00|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|4458
1621348630000|2021-05-18 14:37:10|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|1244
1621348650000|2021-05-18 14:37:30|281.3|281.2|281.3|281.1|281.3|281.2|281.2|281.1|10606
1621348680000|2021-05-18 14:38:00|281.2||281.2||281.2||281.2||0
1621348710000|2021-05-18 14:38:30|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|2127
1621348720000|2021-05-18 14:38:40|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|3766
1621348740000|2021-05-18 14:39:00|281.5||281.4||281.5||281.4||2000
1621348760000|2021-05-18 14:39:20|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|0
1621348790000|2021-05-18 14:39:50|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|10602
1621348820000|2021-05-18 14:40:20|||||||||1437
1621348830000|2021-05-18 14:40:30|||||||||2533
1621348840000|2021-05-18 14:40:40|||||||||16915
1621348900000|2021-05-18 14:41:40|281.3|281.2|281.4|281.3|281.4|281.3|281.3|281.2|20418
1621348910000|2021-05-18 14:41:50|281.5||281.5||281.5||281.5||0
1621348920000|2021-05-18 14:42:00|281.4|281.2|281.4|281.3|281.4|281.3|281.3|281.2|6527
1621348930000|2021-05-18 14:42:10|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|2170
1621349020000|2021-05-18 14:43:40|281.4|281.3|281.3|281.2|281.4|281.3|281.3|281.2|29940
1621349030000|2021-05-18 14:43:50|||||||||5000
1621349040000|2021-05-18 14:44:00|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|1630
1621349080000|2021-05-18 14:44:40|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|9457
1621349120000|2021-05-18 14:45:20|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|2485
1621349130000|2021-05-18 14:45:30|281.5|281.4|281.6|281.5|281.6|281.5|281.5|281.4|9140
1621349150000|2021-05-18 14:45:50|||||||||14
1621349160000|2021-05-18 14:46:00|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|9336
1621349170000|2021-05-18 14:46:10|281.6|281.5|281.6|281.5|281.7|281.5|281.6|281.5|8217
1621349200000|2021-05-18 14:46:40|||||||||2000
1621349280000|2021-05-18 14:48:00|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|19095
1621349320000|2021-05-18 14:48:40|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|19255
1621349340000|2021-05-18 14:49:00|281.9||281.8||281.9||281.8||3448
1621349390000|2021-05-18 14:49:50|||||||||2000
1621349400000|2021-05-18 14:50:00|281.9|281.8|281.9|281.8|281.9|281.8|281.8|281.8|2693
1621349420000|2021-05-18 14:50:20|281.8|281.7|281.8|281.7|281.9|281.8|281.8|281.7|12495
1621349450000|2021-05-18 14:50:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|16355
1621349460000|2021-05-18 14:51:00|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|5256
1621349470000|2021-05-18 14:51:10|281.6|281.5|281.6|281.5|281.7|281.5|281.6|281.5|0
1621349510000|2021-05-18 14:51:50|281.7|281.6|281.7|281.5|281.7|281.6|281.7|281.5|767
1621349530000|2021-05-18 14:52:10|281.6|281.6|281.6|281.5|281.6|281.6|281.6|281.5|722
1621349650000|2021-05-18 14:54:10|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|5792
1621349660000|2021-05-18 14:54:20|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|70
1621349700000|2021-05-18 14:55:00|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|3756
1621349740000|2021-05-18 14:55:40|||||||||2908
1621349760000|2021-05-18 14:56:00|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|3823
1621349780000|2021-05-18 14:56:20|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|15565
1621349790000|2021-05-18 14:56:30|281.9|281.8|282|281.9|282|281.9|281.9|281.8|7011
1621349820000|2021-05-18 14:57:00|282.1|282|282|281.9|282.1|282|281.9|281.8|40732
1621349860000|2021-05-18 14:57:40|282.1|282|282.1|282|282.2|282|282.1|282|6511
1621349880000|2021-05-18 14:58:00|282|281.9|282|281.9|282|281.9|282|281.9|7655
1621349920000|2021-05-18 14:58:40|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|5793
1621349990000|2021-05-18 14:59:50|||||||||3017
1621350010000|2021-05-18 15:00:10|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|8429
1621350020000|2021-05-18 15:00:20|281.7|281.4|281.7|281.5|281.7|281.5|281.5|281.4|137234
1621350050000|2021-05-18 15:00:50|281.6|281.4|281.5|281.4|281.6|281.4|281.5|281.4|4613
1621350060000|2021-05-18 15:01:00|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|9036
1621350080000|2021-05-18 15:01:20|281.5|281.4|281.6|281.4|281.6|281.5|281.5|281.4|18521
1621350120000|2021-05-18 15:02:00|281.5|281.5|281.5|281.4|281.5|281.5|281.5|281.4|711
1621350140000|2021-05-18 15:02:20|||||||||500
1621350170000|2021-05-18 15:02:50|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|6843
1621350210000|2021-05-18 15:03:30|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|737
1621350270000|2021-05-18 15:04:30|||||||||4966
1621350370000|2021-05-18 15:06:10|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|23085
1621350380000|2021-05-18 15:06:20|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|1489
1621350390000|2021-05-18 15:06:30|281.4|281.3|281.5|281.3|281.5|281.4|281.4|281.3|4491
1621350420000|2021-05-18 15:07:00||281.4||281.4||281.4||281.4|0
1621350450000|2021-05-18 15:07:30|||||||||8160
1621350480000|2021-05-18 15:08:00|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|9665
1621350540000|2021-05-18 15:09:00|281.3|281.2|281.4|281.3|281.4|281.3|281.3|281.2|24240
1621350550000|2021-05-18 15:09:10|||||||||223
1621350590000|2021-05-18 15:09:50|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|8174
1621350610000|2021-05-18 15:10:10|||||||||1693
1621350640000|2021-05-18 15:10:40|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|14112
1621350680000|2021-05-18 15:11:20|281.5||281.4||281.5||281.4||3248
1621350700000|2021-05-18 15:11:40|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|2419
1621350900000|2021-05-18 15:15:00|281.5|281.3|281.3|281.1|281.5|281.3|281.3|281.1|2786
1621350910000|2021-05-18 15:15:10|281.4|281.2|281.4|281.2|281.4|281.2|281.4|281.2|0
1621350920000|2021-05-18 15:15:20|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281.1|0
1621350930000|2021-05-18 15:15:30|281.4|281.2|281.4|281.2|281.4|281.2|281.3|281.1|0
1621350950000|2021-05-18 15:15:50|281.3|281.1|281.4|281.2|281.4|281.2|281.3|281.1|0
1621350960000|2021-05-18 15:16:00|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281.1|0
1621350970000|2021-05-18 15:16:10|281.4|281.2|281.3|281.1|281.4|281.2|281.3|281.1|0
1621350980000|2021-05-18 15:16:20|281.4|281.2|281.4|281.2|281.4|281.2|281.4|281.2|0
1621350990000|2021-05-18 15:16:30|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281.1|0
1621351020000|2021-05-18 15:17:00|281.4|281.2|281.4|281.2|281.4|281.2|281.4|281.2|0
1621351030000|2021-05-18 15:17:10|281.3|281.1|281.3|281.1|281.4|281.2|281.3|281.1|2006
1621351040000|2021-05-18 15:17:20|281.4|281.2|281.3|281.1|281.4|281.2|281.3|281.1|0
1621351050000|2021-05-18 15:17:30|281.4|281.2|281.3|281.1|281.4|281.2|281.3|281.1|0
1621351060000|2021-05-18 15:17:40|281.4|281.2|281.3|281.1|281.4|281.2|281.3|281.1|0
1621351070000|2021-05-18 15:17:50|281.4|281.2|281.3|281.1|281.4|281.2|281.3|281.1|0
1621351080000|2021-05-18 15:18:00|281.4|281.2|281.3|281.1|281.4|281.2|281.2|281|0
1621351100000|2021-05-18 15:18:20|281.4|281|281.3|281.1|281.4|281.2|281.3|281|0
1621351110000|2021-05-18 15:18:30|281.4|281.2|281.4|281.2|281.4|281.2|281.4|281.2|0
1621351120000|2021-05-18 15:18:40|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281.1|0
1621351150000|2021-05-18 15:19:10|281.4|281.2|281.3|281.1|281.4|281.2|281.3|281.1|0
1621351170000|2021-05-18 15:19:30|281.4|281.2|281.3|281.1|281.4|281.2|281.3|281.1|0
1621351180000|2021-05-18 15:19:40|281.4|281.2|281.4|281.2|281.4|281.2|281.3|281.1|453
1621351190000|2021-05-18 15:19:50|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281.1|0
1621351200000|2021-05-18 15:20:00|281.4|281.2|281.4|281.2|281.4|281.2|281.4|281.2|0
1621351210000|2021-05-18 15:20:10|281.3|281.1|281.4|281.2|281.4|281.2|281.3|281.1|0
1621351220000|2021-05-18 15:20:20|281.3|281.1|281.4|281.2|281.4|281.2|281.3|281.1|0
1621351230000|2021-05-18 15:20:30|281.3|281.1|281.4|281.2|281.4|281.2|281.3|281.1|0
1621351250000|2021-05-18 15:20:50|281.3|281.1|281.3|281.1|281.4|281.2|281.3|281.1|59
1621351260000|2021-05-18 15:21:00|281.4|281.2|281.4|281.2|281.4|281.2|281.4|281.2|0
1621351270000|2021-05-18 15:21:10|281.3|281.1|281.3|281.1|281.4|281.2|281.3|281.1|0
1621351280000|2021-05-18 15:21:20|281.4|281.2|281.3|281.1|281.4|281.2|281.3|281.1|0
1621351290000|2021-05-18 15:21:30|281.4|281.2|281.4|281.2|281.4|281.2|281.3|281.1|0
1621351300000|2021-05-18 15:21:40|281.3|281.1|281.3|281.1|281.4|281.2|281.3|281.1|0
1621351310000|2021-05-18 15:21:50|281.4|281.2|281.3|281.1|281.4|281.2|281.3|281.1|0
1621351320000|2021-05-18 15:22:00|281.4|281.2|281.4|281.2|281.4|281.2|281.3|281.1|0
1621351330000|2021-05-18 15:22:10|281.3|281.1|281.4|281.2|281.4|281.2|281.3|281.1|0
1621351340000|2021-05-18 15:22:20|281.3|281.1|281.4|281.2|281.4|281.2|281.3|281.1|0
1621351350000|2021-05-18 15:22:30|281.3|281.1|281.4|281.2|281.4|281.2|281.3|281.1|0
1621351360000|2021-05-18 15:22:40|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281.1|0
1621351370000|2021-05-18 15:22:50|281.4|281.2|281.4|281.2|281.4|281.2|281.3|281.1|0
1621351380000|2021-05-18 15:23:00|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281.1|0
1621351390000|2021-05-18 15:23:10|281.4|281.2|281.3|281.1|281.4|281.2|281.3|281.1|0
1621351400000|2021-05-18 15:23:20|281.4|281.2|281.3|281.1|281.4|281.2|281.3|281.1|0
1621351410000|2021-05-18 15:23:30|281.4|281.2|281.4|281.2|281.4|281.2|281.4|281.2|0
1621351420000|2021-05-18 15:23:40|281.3|281.1|281.3|281.1|281.4|281.2|281.3|281.1|0
1621351430000|2021-05-18 15:23:50|281.4|281.2|281.4|281.2|281.4|281.2|281.4|281.2|0
1621351440000|2021-05-18 15:24:00|281.3|281.1|281.4|281.2|281.4|281.2|281.3|281.1|430
1621351450000|2021-05-18 15:24:10|281.3|281.1|281.3|281.1|281.4|281.2|281.3|281.1|0
1621351460000|2021-05-18 15:24:20|281.4|281.2|281.4|281.2|281.4|281.2|281.3|281.1|0
1621351470000|2021-05-18 15:24:30|281.3|281.1|281.3|281.1|281.4|281.2|281.3|281.1|0
1621351480000|2021-05-18 15:24:40|281.4|281.2|281.4|281.2|281.4|281.2|281.3|281.1|6250
1621351490000|2021-05-18 15:24:50|281.3|281.1|281.2|280.9|281.3|281.1|281.2|280.9|1620
1621351500000|2021-05-18 15:25:00|281.3|281.2|281.4|281.2|281.4|281.2|281.2|281.1|5878
1621351510000|2021-05-18 15:25:10|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281.1|0
1621351520000|2021-05-18 15:25:20|281.4|281.2|281.4|281.2|281.4|281.2|281.4|281.2|0
1621351530000|2021-05-18 15:25:30|281.3|281.1|281.3|281.1|281.4|281.2|281.2|281|0
1621351540000|2021-05-18 15:25:40|281.2|281|281.3|281.1|281.3|281.1|281.2|281|0
1621351550000|2021-05-18 15:25:50|281.2|281|281.3|281.1|281.3|281.1|281.2|281|0
1621351570000|2021-05-18 15:26:10|281.2|281|281.4|281.2|281.4|281.2|281.2|281|2514
1621351580000|2021-05-18 15:26:20|281.3|281.1|281.4|281.2|281.4|281.2|281.3|281.1|0
1621351600000|2021-05-18 15:26:40|281.3|281.1|281.4|281.2|281.4|281.2|281.3|281.1|0
1621351610000|2021-05-18 15:26:50|281.3|281.1|281.4|281.2|281.4|281.2|281.3|281.1|0
1621351620000|2021-05-18 15:27:00|281.3|281.1|281.4|281.2|281.4|281.2|281.3|281.1|0
1621351630000|2021-05-18 15:27:10|281.3|281.1|281.4|281.2|281.5|281.3|281.3|281.1|477
1621351640000|2021-05-18 15:27:20|281.5|281.3|281.5|281.3|281.5|281.3|281.5|281.3|0
1621351650000|2021-05-18 15:27:30|281.4|281.2|281.5|281.3|281.5|281.3|281.4|281.2|0
1621351660000|2021-05-18 15:27:40|281.4|281.2|281.4|281.2|281.4|281.2|281.4|281.2|0
1621351670000|2021-05-18 15:27:50|281.5|281.3|281.4|281.2|281.5|281.3|281.4|281.2|3
1621351680000|2021-05-18 15:28:00|281.5|281.3|281.3|281.1|281.5|281.3|281.3|281.1|2006
1621351690000|2021-05-18 15:28:10|281.4|281.2|281.4|281.2|281.4|281.2|281.3|281.1|0
1621351700000|2021-05-18 15:28:20|281.3|281.1|281.4|281.2|281.4|281.2|281.3|281.1|0
1621351710000|2021-05-18 15:28:30|281.3|281.1|281.4|281.1|281.5|281.2|281.3|281.1|0
1621351720000|2021-05-18 15:28:40|281.5|281.2|281.4|281.2|281.5|281.3|281.3|281.1|0
1621351730000|2021-05-18 15:28:50|281.3|281.1|281.3|281.1|281.4|281.2|281.3|281.1|0
1621351740000|2021-05-18 15:29:00|281.4|281.2|281.3|281.1|281.4|281.2|281.3|281.1|0
1621351750000|2021-05-18 15:29:10|281.4|281.2|281.4|281.2|281.4|281.2|281.3|281.1|0
1621351760000|2021-05-18 15:29:20|281.3|281.1|281.3|281.1|281.4|281.2|281.3|281.1|0
1621351770000|2021-05-18 15:29:30|281.4|281.2|281.4|281.2|281.6|281.3|281.3|281.1|1530
1621351780000|2021-05-18 15:29:40|281.5|281.3|281.5|281.3|281.5|281.3|281.4|281.2|0
1621351790000|2021-05-18 15:29:50|281.6|281.2|281.6|281.3|281.6|281.3|281.5|281.2|431
1621407600000|2021-05-19 07:00:00|280.2|280|280.4|280.2|280.9|280.2|280.2|280|154361
1621407610000|2021-05-19 07:00:10|280.5|280.3|280.3|280.2|280.6|280.3|280.3|280.1|9426
1621407620000|2021-05-19 07:00:20|280.2|280.1|280.2|280|280.2|280.1|280.2|280|803
1621407630000|2021-05-19 07:00:30|280.1|279.9|281|280.7|281|280.7|280.1|279.9|116327
1621407640000|2021-05-19 07:00:40|280.9|280.6|281.1|280.6|281.2|280.7|280.9|280.6|19000
1621407650000|2021-05-19 07:00:50|281.2|280.7|281.2|280.8|281.3|281|281.1|280.7|4000
1621407670000|2021-05-19 07:01:10|281|280.7|280.9|280.6|281|280.8|280.9|280.6|2000
1621407680000|2021-05-19 07:01:20|281|280.7|281.3|280.9|281.3|280.9|281|280.7|500
1621407690000|2021-05-19 07:01:30|281.2||281.2||281.2||281.2||0
1621407700000|2021-05-19 07:01:40|281.3||281.3||281.3||281.3||0
1621407710000|2021-05-19 07:01:50|281.2|281|281.2|280.8|281.2|281.1|281.2|280.8|3032
1621407720000|2021-05-19 07:02:00|281.1|280.7|280.8|280.6|281.1|280.7|280.8|280.6|760
1621407730000|2021-05-19 07:02:10|280.7|280.3|280.5|280.1|280.7|280.4|280.5|280.1|114
1621407740000|2021-05-19 07:02:20|280.4|280.2|280.4|280.1|280.4|280.2|280.3|280.1|6176
1621407760000|2021-05-19 07:02:40||280.2||280.2||280.2||280.2|2030
1621407770000|2021-05-19 07:02:50|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.2|2223
1621407780000|2021-05-19 07:03:00|280.4|280.2|280.3|280.1|280.5|280.3|280.3|280.1|5175
1621407790000|2021-05-19 07:03:10|280.4||280.4||280.4||280.4||0
1621407800000|2021-05-19 07:03:20|280.5|280.2|280.4|280.1|280.5|280.2|280.4|280.1|0
1621407810000|2021-05-19 07:03:30||280.2||280.1||280.2||280.1|0
1621407820000|2021-05-19 07:03:40|280.3|280.2|280.4|280.2|280.4|280.2|280.3|280.2|0
1621407840000|2021-05-19 07:04:00|280.3|280.1|280.3|280.1|280.3|280.1|280.3|280.1|4618
1621407860000|2021-05-19 07:04:20|280.4|280.2|280.4|280.1|280.4|280.2|280.3|280.1|19430
1621407870000|2021-05-19 07:04:30||280.2||280.2||280.2||280.2|0
1621407880000|2021-05-19 07:04:40||280.1||280.1||280.1||280.1|0
1621407890000|2021-05-19 07:04:50|280.5|280.2|280.2|280|280.5|280.2|280.2|280|10700
1621407910000|2021-05-19 07:05:10||280.1||280.1||280.1||280.1|0
1621407920000|2021-05-19 07:05:20|280.3|280|280.2|280|280.3|280|280.2|280|5501
1621407930000|2021-05-19 07:05:30|280.1|279.9|280.4|280.2|280.4|280.2|280.1|279.9|118734
1621407940000|2021-05-19 07:05:40|280.5|280.1|280.5|280.3|280.5|280.3|280.5|280.1|1975
1621407950000|2021-05-19 07:05:50|280.4|280.2|280.4|280.1|280.4|280.3|280.3|280.1|2089
1621407960000|2021-05-19 07:06:00|280.5|280.2|280.6|280.3|280.6|280.4|280.4|280.1|24824
1621407970000|2021-05-19 07:06:10|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|0
1621407980000|2021-05-19 07:06:20|280.6||280.6||280.6||280.6||3766
1621407990000|2021-05-19 07:06:30|280.5|280.5|281|280.7|281|280.7|280.5|280.5|10969
1621408000000|2021-05-19 07:06:40|281.1|280.8|281.1|280.8|281.1|280.9|280.8|280.6|11116
1621408010000|2021-05-19 07:06:50|281||281||281.1||280.9||0
1621408020000|2021-05-19 07:07:00|281.1|280.9|281.2|281|281.2|281|281.1|280.9|4320
1621408030000|2021-05-19 07:07:10|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281|4594
1621408040000|2021-05-19 07:07:20|281.2|281|281.2|281|281.2|281.1|281.2|281|6010
1621408050000|2021-05-19 07:07:30|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281|10000
1621408060000|2021-05-19 07:07:40|281.4|281.2|281.4|281.1|281.4|281.2|281.4|281.1|10000
1621408070000|2021-05-19 07:07:50|281.3||281.3||281.3||281.3||0
1621408080000|2021-05-19 07:08:00|281.2|281|281.2|281|281.4|281|281.2|281|2475
1621408090000|2021-05-19 07:08:10|281.3|281.1|281.4|281.1|281.4|281.1|281.3|281.1|0
1621408110000|2021-05-19 07:08:30||281.2||281.1||281.2||281|0
1621408120000|2021-05-19 07:08:40||281||281.2||281.2||281|0
1621408130000|2021-05-19 07:08:50||281.1||281.2||281.2||281.1|0
1621408140000|2021-05-19 07:09:00||281.1||281.2||281.2||281|0
1621408150000|2021-05-19 07:09:10|281.5|281.3|281.8|281.6|281.9|281.6|281.5|281.3|8012
1621408160000|2021-05-19 07:09:20|281.9|281.7|281.8|281.7|281.9|281.7|281.8|281.6|4043
1621408220000|2021-05-19 07:10:20|281.7|281.6|281.8|281.5|281.8|281.6|281.6|281.3|3020
1621408230000|2021-05-19 07:10:30|281.7|281.6|281.7|281.6|281.7|281.7|281.7|281.6|1082
1621408240000|2021-05-19 07:10:40|281.8|281.5|281.6|281.4|281.8|281.5|281.6|281.3|6159
1621408250000|2021-05-19 07:10:50|281.7|281.5|281.8|281.5|281.8|281.5|281.7|281.5|0
1621408260000|2021-05-19 07:11:00||281.6||281.6||281.6||281.5|0
1621408280000|2021-05-19 07:11:20|281.7|281.5|281.7|281.4|281.7|281.5|281.7|281.4|0
1621408290000|2021-05-19 07:11:30|281.6|281.3|281.5|281.3|281.6|281.3|281.5|281.2|0
1621408300000|2021-05-19 07:11:40|281.6|281.4|281.7|281.5|281.7|281.5|281.6|281.4|0
1621408310000|2021-05-19 07:11:50||281.4||281.5||281.5||281.4|0
1621408350000|2021-05-19 07:12:30|281.8|281.6|281.8|281.6|281.8|281.6|281.8|281.6|126
1621408360000|2021-05-19 07:12:40|281.9||281.9||281.9||281.8||0
1621408370000|2021-05-19 07:12:50|281.8||281.8||281.8||281.8||3500
1621408390000|2021-05-19 07:13:10|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.7|2836
1621408400000|2021-05-19 07:13:20|281.8|281.8|281.8|281.7|281.8|281.8|281.8|281.7|2000
1621408410000|2021-05-19 07:13:30|281.9|281.8|282|281.9|282|281.9|281.9|281.8|0
1621408420000|2021-05-19 07:13:40|281.9|281.8|282|281.8|282|281.9|281.9|281.8|6100
1621408430000|2021-05-19 07:13:50||281.9||281.8||281.9||281.8|1100
1621408440000|2021-05-19 07:14:00|281.9||282||282||281.9||0
1621408450000|2021-05-19 07:14:10|281.9||282||282||281.9||0
1621408460000|2021-05-19 07:14:20|281.9|281.7|282.1|282|282.1|282|281.9|281.7|17687
1621408470000|2021-05-19 07:14:30||281.9||282||282||281.9|2848
1621408480000|2021-05-19 07:14:40||281.9||281.9||281.9||281.9|0
1621408490000|2021-05-19 07:14:50||282||282||282||282|0
1621408500000|2021-05-19 07:15:00|282|281.9|282.1|282|282.1|282|282|281.9|0
1621408510000|2021-05-19 07:15:10|282|281.9|282|281.9|282|281.9|282|281.9|2560
1621408520000|2021-05-19 07:15:20|282.1|282|281.9|281.8|282.2|282|281.9|281.8|25183
1621408530000|2021-05-19 07:15:30|282|281.9|282.1|281.9|282.1|281.9|282|281.9|0
1621408540000|2021-05-19 07:15:40|282.2|282|282.3|282.1|282.3|282.1|282.2|282|4375
1621408550000|2021-05-19 07:15:50|282.2||282.3||282.3||282.2||0
1621408560000|2021-05-19 07:16:00|282.2|282|282|281.9|282.2|282|282|281.9|3090
1621408570000|2021-05-19 07:16:10|281.9|281.8|282|281.9|282.1|281.9|281.9|281.8|7982
1621408590000|2021-05-19 07:16:30|282.1|282|282.3|282.1|282.3|282.1|282.1|282|7743
1621408610000|2021-05-19 07:16:50|282.4||282.4||282.4||282.3||0
1621408620000|2021-05-19 07:17:00||282.2||282.3||282.3||282.2|0
1621408630000|2021-05-19 07:17:10|282.5|282.4|282.7|282.5|282.7|282.5|282.5|282.4|30781
1621408640000|2021-05-19 07:17:20|282.6|282.4|282.7|282.5|282.7|282.6|282.5|282.4|23867
1621408650000|2021-05-19 07:17:30|282.6||282.6||282.6||282.6||0
1621408660000|2021-05-19 07:17:40|282.7||282.7||282.7||282.7||0
1621408670000|2021-05-19 07:17:50|282.8|282.6|282.8|282.7|282.9|282.7|282.8|282.6|1858
1621408680000|2021-05-19 07:18:00|282.7|282.6|282.8|282.6|282.8|282.6|282.7|282.6|1162
1621408690000|2021-05-19 07:18:10|282.7|282.7|282.8|282.6|282.8|282.7|282.7|282.6|8180
1621408710000|2021-05-19 07:18:30|282.7|282.5|282.7|282.5|282.7|282.5|282.6|282.4|3529
1621408720000|2021-05-19 07:18:40||282.6||282.6||282.6||282.6|0
1621408730000|2021-05-19 07:18:50|282.6|282.5|282.4|282.2|282.6|282.5|282.4|282.2|10239
1621408740000|2021-05-19 07:19:00|282.5|282.3|282.6|282.3|282.6|282.5|282.5|282.3|21113
1621408750000|2021-05-19 07:19:10|282.5|282.5|282.7|282.5|282.7|282.6|282.5|282.3|5358
1621408760000|2021-05-19 07:19:20|282.8|282.6|282.8|282.6|282.8|282.6|282.8|282.6|0
1621408780000|2021-05-19 07:19:40|282.7|282.5|282.8|282.6|282.8|282.6|282.7|282.5|3000
1621408790000|2021-05-19 07:19:50|282.7|282.5|282.8|282.7|282.8|282.7|282.7|282.5|13633
1621408800000|2021-05-19 07:20:00|282.7|282.6|282.7|282.6|282.8|282.6|282.7|282.6|0
1621408810000|2021-05-19 07:20:10|282.8||282.7||282.8||282.7||2655
1621408820000|2021-05-19 07:20:20|282.8||282.7||282.8||282.7||0
1621408840000|2021-05-19 07:20:40|||||||||425
1621408850000|2021-05-19 07:20:50|282.6|282.5|282.7|282.5|282.7|282.6|282.6|282.5|6276
1621408880000|2021-05-19 07:21:20|282.6||282.6||282.7||282.6||0
1621408890000|2021-05-19 07:21:30|282.7|282.6|282.8|282.6|282.8|282.6|282.7|282.5|7792
1621408900000|2021-05-19 07:21:40|282.7||282.8||282.8||282.7||0
1621408920000|2021-05-19 07:22:00|282.7|282.5|282.6|282.5|282.8|282.6|282.6|282.5|17465
1621408930000|2021-05-19 07:22:10|282.7||282.7||282.7||282.7||0
1621408940000|2021-05-19 07:22:20|282.6|282.6|282.9|282.8|282.9|282.8|282.6|282.5|37106
1621408950000|2021-05-19 07:22:30|283|282.7|283.1|283|283.1|283|283|282.7|84350
1621408960000|2021-05-19 07:22:40|283|282.9|283|282.8|283|282.9|282.9|282.8|21164
1621408970000|2021-05-19 07:22:50|282.9||283||283||282.9||0
1621408980000|2021-05-19 07:23:00|283.1|282.9|283.1|282.9|283.1|282.9|283.1|282.9|0
1621408990000|2021-05-19 07:23:10|283||283||283||283||6500
1621409010000|2021-05-19 07:23:30|283.1|283|283.1|282.9|283.1|283|283.1|282.9|3000
1621409020000|2021-05-19 07:23:40|283.2|283|283.1|283|283.2|283|283.1|283|2000
1621409030000|2021-05-19 07:23:50|283.2|282.9|283.2|283|283.2|283.1|283.1|282.9|4373
1621409040000|2021-05-19 07:24:00|||||||||500
1621409050000|2021-05-19 07:24:10|283.1||283.1||283.2||283.1||700
1621409060000|2021-05-19 07:24:20|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283.1|49100
1621409070000|2021-05-19 07:24:30|283.4|283.1|283.6|283.4|283.6|283.4|283.3|283.1|70406
1621409080000|2021-05-19 07:24:40|283.5|283.3|283.6|283.4|283.7|283.5|283.5|283.3|10252
1621409090000|2021-05-19 07:24:50|283.5|283.5|283.6|283.4|283.6|283.5|283.5|283.4|4175
1621409100000|2021-05-19 07:25:00|283.5|283.5|283.5|283.4|283.5|283.5|283.5|283.3|38138
1621409110000|2021-05-19 07:25:10|283.6|283.3|283.9|283.8|283.9|283.8|283.6|283.3|49384
1621409120000|2021-05-19 07:25:20|283.8|283.7|283.8|283.7|283.9|283.8|283.8|283.7|9170
1621409130000|2021-05-19 07:25:30|283.7|283.6|283.7|283.6|283.8|283.7|283.7|283.6|8216
1621409140000|2021-05-19 07:25:40|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|1502
1621409150000|2021-05-19 07:25:50|283.5|283.4|283.4|283.2|283.5|283.4|283.4|283.2|6282
1621409160000|2021-05-19 07:26:00|283.3|283.3|283.4|283.3|283.4|283.3|283.3|283.3|0
1621409180000|2021-05-19 07:26:20|283.3|283.2|283.3|283.2|283.3|283.3|283.3|283.2|2000
1621409190000|2021-05-19 07:26:30|283.2|283.1|283.4|283.3|283.6|283.4|283.2|283.1|35151
1621409200000|2021-05-19 07:26:40|283.3|283.2|283.3|283.1|283.3|283.2|283.3|283.1|0
1621409210000|2021-05-19 07:26:50|283.4|283.2|283.4|283.2|283.4|283.3|283.4|283.2|5311
1621409220000|2021-05-19 07:27:00|283.3||283.4||283.4||283.3||0
1621409230000|2021-05-19 07:27:10|283.3|283.1|283.3|283.1|283.4|283.2|283.2|283.1|50019
1621409250000|2021-05-19 07:27:30||283.2||283.2||283.2||283.2|0
1621409260000|2021-05-19 07:27:40||283.1||283.2||283.2||283.1|0
1621409270000|2021-05-19 07:27:50|283.4|283.3|283.4|283.2|283.4|283.3|283.3|283.1|14128
1621409280000|2021-05-19 07:28:00|283.3|283.1|283.3|283.1|283.3|283.1|283.3|283.1|0
1621409290000|2021-05-19 07:28:10||283.2||283.1||283.2||283.1|0
1621409300000|2021-05-19 07:28:20|283.2|283.2|283.3|283.2|283.3|283.2|283.2|283.2|800
1621409310000|2021-05-19 07:28:30|283.2|283.1|283.1|283|283.2|283.1|283.1|283|840
1621409320000|2021-05-19 07:28:40|283.2||283.1||283.2||283.1||0
1621409340000|2021-05-19 07:29:00|283|282.9|283|282.8|283|282.9|283|282.8|2000
1621409360000|2021-05-19 07:29:20||282.9||282.9||282.9||282.9|0
1621409380000|2021-05-19 07:29:40||282.8||282.8||282.8||282.8|0
1621409400000|2021-05-19 07:30:00|282.9|282.7|283|282.8|283|282.8|282.9|282.7|14137
1621409410000|2021-05-19 07:30:10|282.9|282.7|282.8|282.6|282.9|282.8|282.8|282.6|1000
1621409420000|2021-05-19 07:30:20|282.7||282.7||282.7||282.7||0
1621409430000|2021-05-19 07:30:30||282.5||282.5||282.6||282.5|1026
1621409440000|2021-05-19 07:30:40||282.6||282.6||282.6||282.6|0
1621409460000|2021-05-19 07:31:00|282.6|282.5|282.5|282.4|282.6|282.5|282.5|282.3|25770
1621409470000|2021-05-19 07:31:10|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|1000
1621409480000|2021-05-19 07:31:20||282.4||282.5||282.5||282.4|2000
1621409490000|2021-05-19 07:31:30|282.7|282.6|282.8|282.6|282.8|282.6|282.7|282.6|5370
1621409500000|2021-05-19 07:31:40||282.7||282.7||282.7||282.7|0
1621409510000|2021-05-19 07:31:50|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|1239
1621409520000|2021-05-19 07:32:00|282.6|282.5|282.5|282.4|282.6|282.5|282.5|282.4|14192
1621409530000|2021-05-19 07:32:10|282.6|282.5|282.6|282.4|282.6|282.5|282.6|282.4|1751
1621409540000|2021-05-19 07:32:20|282.5|282.5|282.6|282.5|282.6|282.5|282.5|282.4|7575
1621409550000|2021-05-19 07:32:30|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|6536
1621409560000|2021-05-19 07:32:40|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|3139
1621409570000|2021-05-19 07:32:50|282.7||282.7||282.7||282.7||0
1621409580000|2021-05-19 07:33:00|282.6|282.6|282.6|282.5|282.7|282.6|282.6|282.5|1062
1621409590000|2021-05-19 07:33:10|282.7||282.6||282.7||282.6||0
1621409600000|2021-05-19 07:33:20|282.7|282.6|282.6|282.5|282.7|282.6|282.6|282.5|6609
1621409610000|2021-05-19 07:33:30|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|1239
1621409630000|2021-05-19 07:33:50|282.6||282.6||282.6||282.6||0
1621409640000|2021-05-19 07:34:00|282.5|282.3|282.5|282.4|282.5|282.4|282.5|282.3|1286
1621409650000|2021-05-19 07:34:10||282.3||282.3||282.3||282.3|0
1621409660000|2021-05-19 07:34:20|282.4|282.2|282.4|282.2|282.4|282.2|282.4|282.2|98
1621409680000|2021-05-19 07:34:40|282.5|282.3|282.5|282.3|282.5|282.3|282.5|282.3|3142
1621409700000|2021-05-19 07:35:00|282.4|282.4|282.5|282.3|282.5|282.4|282.4|282.3|1078
1621409720000|2021-05-19 07:35:20||282.4||282.4||282.4||282.4|0
1621409750000|2021-05-19 07:35:50|282.4|282.3|282.4|282.3|282.4|282.4|282.4|282.3|8602
1621409770000|2021-05-19 07:36:10|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|15507
1621409790000|2021-05-19 07:36:30|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|19094
1621409810000|2021-05-19 07:36:50||282.3||282.4||282.4||282.3|82
1621409820000|2021-05-19 07:37:00||282.3||282.4||282.4||282.3|2971
1621409830000|2021-05-19 07:37:10|282.6|282.5|282.8|282.7|282.8|282.7|282.6|282.5|14383
1621409840000|2021-05-19 07:37:20|282.9|282.8|283.2|283.1|283.2|283.1|282.9|282.8|27242
1621409850000|2021-05-19 07:37:30|283.1|283|283.1|283|283.1|283|283.1|283|2000
1621409860000|2021-05-19 07:37:40|283|282.9|283|282.9|283|282.9|283|282.8|0
1621409870000|2021-05-19 07:37:50|283.1||283.1||283.1||283.1||0
1621409880000|2021-05-19 07:38:00|283|283|283|282.9|283.1|283|283|282.9|6656
1621409890000|2021-05-19 07:38:10|283.1||283.1||283.1||283.1||0
1621409910000|2021-05-19 07:38:30|283||283||283||283||0
1621409930000|2021-05-19 07:38:50|283.1|283|283|282.9|283.1|283|283|282.9|2237
1621409940000|2021-05-19 07:39:00|282.9|282.8|282.9|282.7|282.9|282.8|282.9|282.7|5561
1621409950000|2021-05-19 07:39:10|282.8|282.6|282.6|282.5|282.8|282.6|282.6|282.4|677
1621409960000|2021-05-19 07:39:20||282.4||282.4||282.4||282.4|0
1621409970000|2021-05-19 07:39:30||282.5||282.5||282.5||282.5|0
1621409980000|2021-05-19 07:39:40|282.5|282.4|282.6|282.4|282.6|282.4|282.5|282.4|5415
1621409990000|2021-05-19 07:39:50|282.5|282.3|282.5|282.3|282.5|282.3|282.5|282.3|0
1621410010000|2021-05-19 07:40:10|||||||||150
1621410020000|2021-05-19 07:40:20|282.4|282.4|282.5|282.4|282.6|282.5|282.4|282.4|2258
1621410030000|2021-05-19 07:40:30|282.4|282.3|282.4|282.3|282.5|282.3|282.4|282.3|1240
1621410050000|2021-05-19 07:40:50|282.3|282.2|282.5|282.3|282.5|282.4|282.3|282.2|11161
1621410060000|2021-05-19 07:41:00|282.6|282.4|282.6|282.4|282.6|282.5|282.6|282.4|0
1621410070000|2021-05-19 07:41:10|282.7|282.5|282.7|282.5|282.7|282.5|282.7|282.4|0
1621410080000|2021-05-19 07:41:20|282.8|282.6|282.8|282.6|282.8|282.6|282.7|282.5|0
1621410090000|2021-05-19 07:41:30|282.7|282.5|282.6|282.5|282.7|282.5|282.6|282.5|0
1621410100000|2021-05-19 07:41:40|282.5|282.4|282.5|282.4|282.6|282.4|282.5|282.3|3558
1621410110000|2021-05-19 07:41:50||282.3||282.3||282.3||282.3|0
1621410120000|2021-05-19 07:42:00|282.6|282.4|282.7|282.5|282.7|282.5|282.6|282.4|80
1621410140000|2021-05-19 07:42:20|282.8|282.6|282.8|282.6|282.8|282.7|282.7|282.6|0
1621410210000|2021-05-19 07:43:30||282.7||282.7||282.7||282.7|0
1621410220000|2021-05-19 07:43:40|||||||||2000
1621410230000|2021-05-19 07:43:50||282.6||282.7||282.7||282.6|0
1621410240000|2021-05-19 07:44:00|282.7|282.6|282.7|282.6|282.8|282.6|282.7|282.6|0
1621410250000|2021-05-19 07:44:10|282.8|282.7|282.9|282.7|282.9|282.7|282.8|282.6|19369
1621410270000|2021-05-19 07:44:30|282.8|282.6|282.8|282.6|282.8|282.6|282.8|282.6|0
1621410280000|2021-05-19 07:44:40|282.7|282.7|282.8|282.7|282.8|282.7|282.7|282.6|5945
1621410290000|2021-05-19 07:44:50|282.9||282.9||282.9||282.9||0
1621410300000|2021-05-19 07:45:00|282.8|282.8|282.9|282.7|282.9|282.8|282.8|282.7|0
1621410310000|2021-05-19 07:45:10|282.8||282.8||282.8||282.8||0
1621410320000|2021-05-19 07:45:20|282.9||282.9||282.9||282.9||0
1621410330000|2021-05-19 07:45:30|282.8||282.8||282.8||282.8||0
1621410360000|2021-05-19 07:46:00|282.9||282.9||282.9||282.9||3420
1621410370000|2021-05-19 07:46:10||282.8||282.8||282.8||282.8|0
1621410380000|2021-05-19 07:46:20|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|2287
1621410390000|2021-05-19 07:46:30|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|345
1621410410000|2021-05-19 07:46:50|282.6|282.5|282.6|282.4|282.6|282.5|282.5|282.4|7587
1621410420000|2021-05-19 07:47:00|282.5||282.5||282.5||282.5||0
1621410430000|2021-05-19 07:47:10|282.6|282.5|282.7|282.5|282.7|282.5|282.6|282.5|1427
1621410440000|2021-05-19 07:47:20|282.6|282.4|282.5|282.3|282.6|282.4|282.5|282.3|1431
1621410450000|2021-05-19 07:47:30||282.4||282.4||282.4||282.4|0
1621410460000|2021-05-19 07:47:40|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|1242
1621410490000|2021-05-19 07:48:10||282.4||282.5||282.5||282.4|3267
1621410500000|2021-05-19 07:48:20||282.4||282.4||282.4||282.4|0
1621410520000|2021-05-19 07:48:40|282.5|282.3|282.5|282.3|282.5|282.3|282.5|282.3|0
1621410530000|2021-05-19 07:48:50|282.4||282.4||282.4||282.4||0
1621410570000|2021-05-19 07:49:30|||||||||348
1621410580000|2021-05-19 07:49:40|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|2671
1621410590000|2021-05-19 07:49:50|282.6||282.6||282.6||282.5||7000
1621410620000|2021-05-19 07:50:20|282.7|282.5|282.7|282.6|282.7|282.6|282.7|282.5|1228
1621410630000|2021-05-19 07:50:30|282.6|282.5|282.7|282.5|282.7|282.6|282.6|282.5|2438
1621410650000|2021-05-19 07:50:50|282.6||282.7||282.7||282.6||0
1621410670000|2021-05-19 07:51:10|282.6|282.6|282.6|282.5|282.6|282.6|282.6|282.5|1239
1621410680000|2021-05-19 07:51:20|282.5|282.4|282.5|282.3|282.5|282.4|282.5|282.3|1411
1621410700000|2021-05-19 07:51:40|282.4|282.4|282.3|282.2|282.4|282.4|282.3|282.2|9605
1621410710000|2021-05-19 07:51:50|282.4||282.4||282.4||282.4||0
1621410720000|2021-05-19 07:52:00|282.3||282.3||282.3||282.3||0
1621410740000|2021-05-19 07:52:20|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|1476
1621410750000|2021-05-19 07:52:30||282.1||282.2||282.2||282.1|0
1621410760000|2021-05-19 07:52:40|||||||||4000
1621410780000|2021-05-19 07:53:00|||||||||500
1621410790000|2021-05-19 07:53:10|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|409
1621410800000|2021-05-19 07:53:20|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|1193
1621410820000|2021-05-19 07:53:40|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|4676
1621410830000|2021-05-19 07:53:50|282.4||282.4||282.4||282.3||0
1621410840000|2021-05-19 07:54:00|282.5|282.3|282.5|282.3|282.5|282.3|282.5|282.3|0
1621410850000|2021-05-19 07:54:10||282.4||282.3||282.4||282.3|530
1621410890000|2021-05-19 07:54:50|282.6|282.4|282.6|282.4|282.6|282.4|282.6|282.4|0
1621410900000|2021-05-19 07:55:00||282.5||282.5||282.5||282.5|0
1621410920000|2021-05-19 07:55:20|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|785
1621410970000|2021-05-19 07:56:10|282.8|282.5|282.9|282.7|282.9|282.8|282.6|282.5|92128
1621410980000|2021-05-19 07:56:20|283|282.8|283|282.8|283|282.8|283|282.8|272
1621411020000|2021-05-19 07:57:00||282.9||282.9||282.9||282.9|1642
1621411050000|2021-05-19 07:57:30|282.9|282.8|283.3|283.1|283.3|283.2|282.9|282.8|81065
1621411060000|2021-05-19 07:57:40||283.2||283.1||283.2||283.1|0
1621411070000|2021-05-19 07:57:50|283.2|283.2|283.3|283.2|283.3|283.2|283.2|283.2|0
1621411080000|2021-05-19 07:58:00|283.4|283.3|283.4|283.3|283.5|283.4|283.3|283.2|29095
1621411090000|2021-05-19 07:58:10|283.3|283.2|283.3|283.2|283.4|283.3|283.3|283.2|18038
1621411100000|2021-05-19 07:58:20|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|787
1621411120000|2021-05-19 07:58:40|283.1|283|283.1|283|283.1|283|283.1|283|0
1621411140000|2021-05-19 07:59:00|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|5019
1621411150000|2021-05-19 07:59:10|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|1104
1621411160000|2021-05-19 07:59:20|283.4||283.4||283.4||283.4||0
1621411170000|2021-05-19 07:59:30||283.3||283.3||283.3||283.3|0
1621411180000|2021-05-19 07:59:40|283.5|283.4|283.5|283.4|283.5|283.4|283.4|283.3|2000
1621411190000|2021-05-19 07:59:50|||||||||1500
1621411200000|2021-05-19 08:00:00|283.4|283.3|283.3|283.2|283.5|283.3|283.3|283.2|18520
1621411210000|2021-05-19 08:00:10|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|0
1621411220000|2021-05-19 08:00:20|283.3|283.2|283.4|283.2|283.4|283.2|283.3|283.2|2779
1621411230000|2021-05-19 08:00:30|283.3||283.3||283.3||283.3||0
1621411240000|2021-05-19 08:00:40|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283.1|0
1621411250000|2021-05-19 08:00:50|283.4||283.4||283.4||283.3||0
1621411260000|2021-05-19 08:01:00|283.3|283.3|283.3|283.2|283.3|283.3|283.3|283.2|0
1621411270000|2021-05-19 08:01:10|283.4||283.4||283.4||283.4||1236
1621411290000|2021-05-19 08:01:30|283.3|283.3|283.4|283.3|283.4|283.3|283.3|283.3|7694
1621411310000|2021-05-19 08:01:50|283.3|283.2|283.4|283.2|283.4|283.2|283.3|283.2|5911
1621411320000|2021-05-19 08:02:00|283.5|283.4|283.8|283.6|283.8|283.7|283.5|283.4|441972
1621411330000|2021-05-19 08:02:10|283.7|283.5|283.9|283.7|283.9|283.8|283.7|283.5|11729
1621411340000|2021-05-19 08:02:20|283.8|283.8|283.8|283.6|283.9|283.8|283.8|283.6|15475
1621411360000|2021-05-19 08:02:40||283.7||283.6||283.7||283.6|8878
1621411370000|2021-05-19 08:02:50|283.7|283.7|283.6|283.4|283.7|283.7|283.5|283.4|7730
1621411390000|2021-05-19 08:03:10|283.5|283.3|283.5|283.3|283.5|283.3|283.5|283.3|0
1621411400000|2021-05-19 08:03:20|283.4||283.5||283.5||283.4||0
1621411410000|2021-05-19 08:03:30|283.4||283.4||283.4||283.4||0
1621411420000|2021-05-19 08:03:40|283.3|283.2|283.3|283.1|283.3|283.2|283.3|283.1|2465
1621411450000|2021-05-19 08:04:10||283.2||283.2||283.2||283.2|0
1621411490000|2021-05-19 08:04:50|283.4|283.3|283.5|283.3|283.5|283.4|283.4|283.3|1152
1621411510000|2021-05-19 08:05:10|283.6|283.4|283.6|283.4|283.6|283.4|283.6|283.4|0
1621411530000|2021-05-19 08:05:30|283.5|283.3|283.5|283.3|283.5|283.3|283.5|283.3|0
1621411540000|2021-05-19 08:05:40|283.6|283.4|283.6|283.4|283.6|283.4|283.6|283.4|0
1621411550000|2021-05-19 08:05:50|283.5|283.3|283.5|283.3|283.5|283.3|283.5|283.3|712
1621411560000|2021-05-19 08:06:00|283.4|283.2|283.3|283.1|283.4|283.2|283.3|283.1|6894
1621411570000|2021-05-19 08:06:10|283.2||283.2||283.2||283.2||0
1621411630000|2021-05-19 08:07:10|283.1|283|283.1|283|283.1|283|283.1|283|4286
1621411640000|2021-05-19 08:07:20|283.2|283.1|283.2|283|283.2|283.1|283.2|283|3062
1621411660000|2021-05-19 08:07:40|283.1||283.1||283.1||283.1||0
1621411670000|2021-05-19 08:07:50|||||||||707
1621411690000|2021-05-19 08:08:10|||||||||500
1621411700000|2021-05-19 08:08:20|283.2|283.1|283.3|283.1|283.3|283.2|283.2|283.1|2737
1621411740000|2021-05-19 08:09:00|283.2|283|283.2|283|283.2|283.1|283.2|283|0
1621411750000|2021-05-19 08:09:10||283.1||283.1||283.1||283.1|0
1621411760000|2021-05-19 08:09:20||283||283||283||283|0
1621411770000|2021-05-19 08:09:30|283.1|283.1|283.2|283.1|283.2|283.1|283.1|283.1|3237
1621411790000|2021-05-19 08:09:50||283||283.1||283.1||283|647
1621411810000|2021-05-19 08:10:10|283.3|283.2|283.3|283.1|283.3|283.2|283.3|283.1|4697
1621411820000|2021-05-19 08:10:20|283.4|283.2|283.5|283.2|283.5|283.3|283.3|283.2|1854
1621411830000|2021-05-19 08:10:30|283.4|283.1|283.3|283.1|283.4|283.2|283.3|283.1|0
1621411840000|2021-05-19 08:10:40|283.4|283.2|283.4|283.2|283.4|283.2|283.4|283.2|0
1621411850000|2021-05-19 08:10:50|283.3|283.1|283.3|283|283.4|283.2|283.3|283|0
1621411860000|2021-05-19 08:11:00|283.2|283.1|283.2|283|283.3|283.1|283.2|283|0
1621411870000|2021-05-19 08:11:10|283.3|283.1|283.3|283.1|283.4|283.1|283.3|283|0
1621411880000|2021-05-19 08:11:20|283.2|283|283.3|283.1|283.4|283.2|283.2|283|2000
1621411890000|2021-05-19 08:11:30|283.2|283|283.3|283.1|283.3|283.1|283.2|283|0
1621411900000|2021-05-19 08:11:40|283.2|283|283.2|283|283.2|283|283.2|283|0
1621411910000|2021-05-19 08:11:50|283.3|283.1|283.4|283.1|283.4|283.2|283.3|283.1|0
1621411920000|2021-05-19 08:12:00|283.3||283.3||283.3||283.3||0
1621411930000|2021-05-19 08:12:10|283.4||283.3||283.4||283.3||0
1621411940000|2021-05-19 08:12:20|283.2|283|283.3|283.1|283.3|283.1|283.2|283|0
1621411960000|2021-05-19 08:12:40|283.2|283|283.4|283.2|283.4|283.2|283.2|283|0
1621411970000|2021-05-19 08:12:50|283.3|283.1|283.4|283.2|283.4|283.2|283.3|283.1|0
1621411980000|2021-05-19 08:13:00|283.3|283.1|283.2|283|283.3|283.1|283.2|283|0
1621411990000|2021-05-19 08:13:10|283.3|283.1|283.1|282.9|283.3|283.1|283.1|282.9|0
1621412010000|2021-05-19 08:13:30|283.2|283|283|282.8|283.2|283|283|282.8|4
1621412020000|2021-05-19 08:13:40|283.1|282.9|283.1|282.8|283.2|282.9|283|282.8|0
1621412030000|2021-05-19 08:13:50|283.2|282.9|283.2|282.9|283.2|282.9|283.1|282.8|0
1621412040000|2021-05-19 08:14:00|283.1|282.8|283.1|282.8|283.1|282.8|283.1|282.8|0
1621412050000|2021-05-19 08:14:10|283.2|282.9|283.2|282.9|283.2|282.9|283.1|282.8|0
1621412060000|2021-05-19 08:14:20|283.1|282.8|282.9|282.7|283.1|282.9|282.9|282.7|1309
1621412070000|2021-05-19 08:14:30|283|282.8|282.9|282.7|283|282.8|282.8|282.6|693
1621412080000|2021-05-19 08:14:40|282.8|282.6|283|282.7|283|282.7|282.8|282.6|0
1621412090000|2021-05-19 08:14:50|282.9|282.6|282.9|282.6|283|282.7|282.9|282.6|0
1621412100000|2021-05-19 08:15:00|283|282.7|283|282.7|283|282.7|282.9|282.6|0
1621412110000|2021-05-19 08:15:10|282.9|282.6|282.8|282.6|283|282.7|282.8|282.6|1238
1621412120000|2021-05-19 08:15:20|282.9|282.7|282.9|282.7|282.9|282.7|282.8|282.6|0
1621412130000|2021-05-19 08:15:30|282.8|282.6|282.8|282.6|282.9|282.7|282.8|282.6|0
1621412140000|2021-05-19 08:15:40|282.9|282.7|282.9|282.7|282.9|282.7|282.9|282.7|0
1621412150000|2021-05-19 08:15:50|282.8|282.6|282.9|282.7|282.9|282.7|282.8|282.6|0
1621412160000|2021-05-19 08:16:00|282.8|282.6|282.8|282.5|282.9|282.7|282.8|282.5|0
1621412170000|2021-05-19 08:16:10|282.9|282.6|282.9|282.6|282.9|282.6|282.8|282.5|0
1621412180000|2021-05-19 08:16:20|282.8|282.5|282.8|282.5|282.8|282.5|282.8|282.5|0
1621412190000|2021-05-19 08:16:30|282.7|282.6|282.8|282.5|282.8|282.6|282.7|282.5|0
1621412200000|2021-05-19 08:16:40|282.7|282.4|282.8|282.5|282.8|282.5|282.7|282.4|0
1621412210000|2021-05-19 08:16:50|282.7|282.4|282.5|282.3|282.7|282.4|282.5|282.3|916
1621412220000|2021-05-19 08:17:00|282.6|282.4|282.7|282.5|282.7|282.5|282.6|282.4|0
1621412230000|2021-05-19 08:17:10|282.6|282.4|282.6|282.3|282.6|282.4|282.5|282.2|0
1621412250000|2021-05-19 08:17:30|282.5|282.2|282.5|282.3|282.6|282.3|282.4|282.2|2116
1621412260000|2021-05-19 08:17:40|282.6|282.2|282.6|282.4|282.6|282.4|282.4|282.2|3304
1621412290000|2021-05-19 08:18:10|282.7|282.5|282.7|282.5|282.8|282.6|282.7|282.5|351
1621412300000|2021-05-19 08:18:20|282.8|282.4|282.6|282.4|282.8|282.5|282.6|282.4|1239
1621412310000|2021-05-19 08:18:30|282.5|282.3|282.7|282.4|282.7|282.4|282.5|282.3|0
1621412320000|2021-05-19 08:18:40|282.6|282.3|282.6|282.3|282.6|282.3|282.6|282.3|0
1621412330000|2021-05-19 08:18:50||282.4||282.4||282.4||282.4|0
1621412340000|2021-05-19 08:19:00|282.7|282.5|282.7|282.5|282.7|282.5|282.6|282.4|0
1621412370000|2021-05-19 08:19:30|282.6|282.4|282.7|282.5|282.7|282.5|282.6|282.4|801
1621412380000|2021-05-19 08:19:40|282.8|282.6|282.6|282.4|282.8|282.6|282.6|282.4|0
1621412390000|2021-05-19 08:19:50|282.7|282.5|282.6|282.4|282.7|282.5|282.6|282.4|0
1621412400000|2021-05-19 08:20:00|282.7|282.5|282.6|282.3|282.7|282.5|282.5|282.2|1447
1621412410000|2021-05-19 08:20:10|282.5|282.2|282.7|282.4|282.7|282.4|282.5|282.2|0
1621412420000|2021-05-19 08:20:20|282.6|282.3|282.6|282.3|282.6|282.3|282.6|282.3|0
1621412430000|2021-05-19 08:20:30|282.7|282.5|282.7|282.5|282.7|282.5|282.6|282.4|0
1621412440000|2021-05-19 08:20:40|282.6|282.4|282.6|282.4|282.7|282.4|282.6|282.3|0
1621412450000|2021-05-19 08:20:50|282.8|282.5|282.7|282.5|282.8|282.5|282.6|282.4|1858
1621412460000|2021-05-19 08:21:00|282.6|282.4|282.6|282.4|282.7|282.5|282.6|282.4|0
1621412470000|2021-05-19 08:21:10|282.7|282.5|282.6|282.4|282.7|282.5|282.6|282.4|0
1621412480000|2021-05-19 08:21:20|282.7|282.5|282.8|282.6|282.8|282.6|282.7|282.5|0
1621412490000|2021-05-19 08:21:30|282.7|282.5|282.8|282.6|282.8|282.6|282.7|282.5|0
1621412500000|2021-05-19 08:21:40|282.7|282.5|282.8|282.6|282.8|282.6|282.7|282.5|0
1621412510000|2021-05-19 08:21:50|282.7|282.5|282.7|282.5|282.8|282.6|282.6|282.4|0
1621412520000|2021-05-19 08:22:00|282.6|282.4|282.7|282.5|282.7|282.5|282.6|282.4|0
1621412530000|2021-05-19 08:22:10|282.6|282.4|282.7|282.4|282.7|282.5|282.6|282.3|463
1621412540000|2021-05-19 08:22:20|282.6|282.3|282.6|282.4|282.7|282.5|282.6|282.3|1185
1621412550000|2021-05-19 08:22:30|282.5|282.3|282.5|282.3|282.6|282.4|282.5|282.3|0
1621412560000|2021-05-19 08:22:40|282.6|282.4|282.6|282.4|282.6|282.4|282.5|282.3|0
1621412570000|2021-05-19 08:22:50|282.5|282.3|282.3|282.1|282.5|282.3|282.3|282.1|911
1621412580000|2021-05-19 08:23:00|282.4|282.2|282.2|281.9|282.4|282.2|282.2|281.9|135
1621412590000|2021-05-19 08:23:10|282.3|282|282.2|282|282.3|282|282.2|282|0
1621412600000|2021-05-19 08:23:20|282.1|281.9|282.2|282|282.2|282|282.1|281.9|2000
1621412610000|2021-05-19 08:23:30|282.1|281.9|282.1|281.9|282.2|282|282.1|281.9|0
1621412620000|2021-05-19 08:23:40|282.2|282|282.3|282.1|282.3|282.1|282.2|282|393
1621412630000|2021-05-19 08:23:50|282.4|282.2|282.4|282.1|282.4|282.2|282.2|282|0
1621412640000|2021-05-19 08:24:00|282.3|282|282.3|282|282.4|282.1|282.3|282|0
1621412650000|2021-05-19 08:24:10|282.4|282.1|282.4|282.1|282.4|282.1|282.3|282|0
1621412660000|2021-05-19 08:24:20|282.3|282|282.4|282.1|282.4|282.1|282.3|282|0
1621412670000|2021-05-19 08:24:30|282.3|282.2|282.4|282.1|282.4|282.2|282.3|282|0
1621412680000|2021-05-19 08:24:40|282.3|282|282.4|282.1|282.4|282.1|282.3|282|0
1621412690000|2021-05-19 08:24:50|282.3|282|282.3|282.1|282.4|282.1|282.3|282|0
1621412700000|2021-05-19 08:25:00|282.2|282|282.3|282.1|282.3|282.1|282.2|282|0
1621412710000|2021-05-19 08:25:10|282.2|282|282.2|282|282.3|282.1|282.2|282|0
1621412720000|2021-05-19 08:25:20|282.3|282.1|282.2|282|282.3|282.1|282.2|282|2888
1621412760000|2021-05-19 08:26:00||282||282||282||282|0
1621412770000|2021-05-19 08:26:10|282.1|282.1|282.1|282|282.2|282.1|282.1|282|198
1621412810000|2021-05-19 08:26:50|282|281.9|282|281.8|282|281.9|282|281.8|830
1621412820000|2021-05-19 08:27:00||281.9||281.8||281.9||281.8|0
1621412830000|2021-05-19 08:27:10||281.9||281.8||281.9||281.8|0
1621412850000|2021-05-19 08:27:30||281.9||281.9||281.9||281.9|0
1621412860000|2021-05-19 08:27:40||281.8||281.8||281.8||281.8|827
1621412880000|2021-05-19 08:28:00||281.9||281.9||281.9||281.9|0
1621412890000|2021-05-19 08:28:10|281.9|281.8|282|281.8|282|281.9|281.9|281.8|6065
1621412900000|2021-05-19 08:28:20||281.9||281.8||281.9||281.8|0
1621412910000|2021-05-19 08:28:30|281.9||281.9||282||281.9||0
1621412940000|2021-05-19 08:29:00|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|1068
1621412950000|2021-05-19 08:29:10||281.6||281.6||281.6||281.6|0
1621412960000|2021-05-19 08:29:20|281.7||281.7||281.7||281.7||0
1621412970000|2021-05-19 08:29:30|281.8||281.8||281.8||281.8||0
1621412980000|2021-05-19 08:29:40||281.7||281.7||281.7||281.7|0
1621412990000|2021-05-19 08:29:50|||||||||1300
1621413000000|2021-05-19 08:30:00||281.6||281.7||281.7||281.6|0
1621413010000|2021-05-19 08:30:10||281.6||281.7||281.7||281.6|0
1621413020000|2021-05-19 08:30:20||281.6||281.7||281.7||281.6|0
1621413070000|2021-05-19 08:31:10|281.9|281.8|281.9|281.8|281.9|281.8|281.6|281.5|58196
1621413080000|2021-05-19 08:31:20|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|2000
1621413120000|2021-05-19 08:32:00|282|281.9|282|281.9|282|281.9|281.9|281.8|31725
1621413130000|2021-05-19 08:32:10|282.1|282|282.1|282|282.2|282.1|282|281.9|51762
1621413140000|2021-05-19 08:32:20|282|281.9|282.1|282|282.1|282|282|281.9|2964
1621413160000|2021-05-19 08:32:40|282.2|282.1|282.1|282|282.2|282.1|282.1|282|10239
1621413190000|2021-05-19 08:33:10||281.9||282||282||281.9|0
1621413240000|2021-05-19 08:34:00|282|281.9|282|281.9|282|281.9|281.9|281.8|2775
1621413360000|2021-05-19 08:36:00|281.9|281.8|282|281.9|282|281.9|281.9|281.8|3589
1621413420000|2021-05-19 08:37:00|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|7448
1621413440000|2021-05-19 08:37:20|282|281.9|282.1|282|282.1|282|282|281.9|29210
1621413450000|2021-05-19 08:37:30|282|281.9|282|281.9|282.1|281.9|282|281.9|3241
1621413480000|2021-05-19 08:38:00|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|1269
1621413510000|2021-05-19 08:38:30|||||||||5
1621413520000|2021-05-19 08:38:40|282|281.9|282.1|282|282.1|282|282|281.9|21562
1621413530000|2021-05-19 08:38:50|282|281.9|282|281.9|282|281.9|282|281.9|1863
1621413540000|2021-05-19 08:39:00|282.1||282.1||282.1||282.1||0
1621413550000|2021-05-19 08:39:10||282||282||282||282|0
1621413570000|2021-05-19 08:39:30|282|281.9|282|281.9|282|281.9|282|281.9|1242
1621413590000|2021-05-19 08:39:50|282.1|282|282.2|282|282.2|282|282.1|282|10444
1621413600000|2021-05-19 08:40:00|282.1|281.9|282.1|281.9|282.1|281.9|282|281.9|1241
1621413610000|2021-05-19 08:40:10|282||282.1||282.1||282||0
1621413620000|2021-05-19 08:40:20|||||||||1000
1621413640000|2021-05-19 08:40:40|282.2|282|282.2|282.1|282.2|282.1|282.2|282|0
1621413670000|2021-05-19 08:41:10|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|0
1621413680000|2021-05-19 08:41:20||282.2||282.2||282.2||282.2|0
1621413710000|2021-05-19 08:41:50|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|3101
1621413720000|2021-05-19 08:42:00||282.2||282.2||282.2||282.2|0
1621413820000|2021-05-19 08:43:40|282.2|282.1|282.3|282.1|282.3|282.2|282.2|282.1|5441
1621413830000|2021-05-19 08:43:50||282.2||282.2||282.2||282.2|0
1621413840000|2021-05-19 08:44:00||282.1||282.1||282.1||282.1|0
1621413850000|2021-05-19 08:44:10||282.2||282.2||282.2||282.2|0
1621413910000|2021-05-19 08:45:10|282.4|282.3|282.3|282.1|282.4|282.3|282.3|282.1|11234
1621413920000|2021-05-19 08:45:20|282.2|282.2|282.2|282.1|282.2|282.2|282.2|282.1|0
1621414040000|2021-05-19 08:47:20|282.1|282|282.2|282|282.2|282|282|281.9|27687
1621414050000|2021-05-19 08:47:30|282.1|281.9|282|281.9|282.1|282|282|281.9|5034
1621414090000|2021-05-19 08:48:10|282.1|282|282.1|282|282.1|282|282.1|282|18555
1621414100000|2021-05-19 08:48:20||281.9||281.9||281.9||281.9|0
1621414110000|2021-05-19 08:48:30||282||281.9||282||281.9|0
1621414120000|2021-05-19 08:48:40||282||281.9||282||281.9|0
1621414130000|2021-05-19 08:48:50|282||282||282||282||0
1621414160000|2021-05-19 08:49:20|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|5565
1621414170000|2021-05-19 08:49:30|282|281.9|282|281.8|282|281.9|282|281.8|0
1621414180000|2021-05-19 08:49:40||281.9||281.9||281.9||281.9|0
1621414210000|2021-05-19 08:50:10|281.9|281.8|282|281.9|282|281.9|281.9|281.8|4515
1621414220000|2021-05-19 08:50:20|281.9|281.8|281.9|281.8|282|281.8|281.9|281.8|3342
1621414240000|2021-05-19 08:50:40|282||282||282||282||0
1621414250000|2021-05-19 08:50:50||281.9||281.9||281.9||281.9|13000
1621414260000|2021-05-19 08:51:00||281.8||281.8||281.8||281.8|3079
1621414290000|2021-05-19 08:51:30||281.9||281.9||281.9||281.9|0
1621414300000|2021-05-19 08:51:40||281.8||281.9||281.9||281.8|0
1621414310000|2021-05-19 08:51:50||281.8||281.9||281.9||281.8|0
1621414360000|2021-05-19 08:52:40|281.9|281.8|282|281.8|282|281.8|281.9|281.8|6161
1621414370000|2021-05-19 08:52:50||281.9||281.9||281.9||281.9|1255
1621414380000|2021-05-19 08:53:00|282.1|282|282.1|282|282.1|282|282|281.9|21004
1621414390000|2021-05-19 08:53:10|282|281.9|282|281.9|282|281.9|281.9|281.8|20263
1621414410000|2021-05-19 08:53:30|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|1242
1621414450000|2021-05-19 08:54:10|282|281.9|282.1|281.9|282.1|282|282|281.9|7819
1621414460000|2021-05-19 08:54:20||282||281.9||282||281.9|0
1621414480000|2021-05-19 08:54:40||282||281.9||282||281.9|0
1621414490000|2021-05-19 08:54:50||282||282||282||282|0
1621414710000|2021-05-19 08:58:30|||||||||2000
1621414760000|2021-05-19 08:59:20|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|19445
1621414830000|2021-05-19 09:00:30|282.4|282.3|282.5|282.4|282.5|282.4|282.4|282.3|13928
1621414840000|2021-05-19 09:00:40|282.4|282.3|282.5|282.3|282.5|282.3|282.4|282.3|4791
1621414850000|2021-05-19 09:00:50||282.4||282.4||282.4||282.4|0
1621414860000|2021-05-19 09:01:00|282.6||282.6||282.6||282.6||7312
1621414870000|2021-05-19 09:01:10|282.7|282.5|282.7|282.6|282.7|282.6|282.7|282.5|2801
1621414910000|2021-05-19 09:01:50|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|6390
1621414920000|2021-05-19 09:02:00|282.9||282.9||282.9||282.9||9252
1621414930000|2021-05-19 09:02:10|282.8||282.8||282.8||282.8||500
1621414950000|2021-05-19 09:02:30|282.9||282.9||282.9||282.9||0
1621414990000|2021-05-19 09:03:10|283|282.8|283|282.9|283|282.9|283|282.8|13410
1621415050000|2021-05-19 09:04:10|282.9|282.8|283|282.9|283|282.9|282.9|282.8|19307
1621415060000|2021-05-19 09:04:20|283.1||283||283.1||283||43348
1621415080000|2021-05-19 09:04:40|283.1||283||283.1||283||14658
1621415090000|2021-05-19 09:04:50|283.1||283||283.1||283||9420
1621415100000|2021-05-19 09:05:00|283.1|283|283.2|283.1|283.2|283.1|283|283|9557
1621415110000|2021-05-19 09:05:10|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|0
1621415150000|2021-05-19 09:05:50|283.2|283.1|283.3|283.2|283.3|283.2|283.2|283.1|12160
1621415160000|2021-05-19 09:06:00||283.1||283.2||283.2||283.1|0
1621415170000|2021-05-19 09:06:10|283.2|283.1|283.3|283.1|283.3|283.2|283.2|283.1|0
1621415190000|2021-05-19 09:06:30|283.2||283.3||283.3||283.2||9438
1621415200000|2021-05-19 09:06:40||283.2||283.2||283.2||283.2|0
1621415270000|2021-05-19 09:07:50|||||||||600
1621415280000|2021-05-19 09:08:00|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|2940
1621415300000|2021-05-19 09:08:20|283.1|283|283|282.9|283.1|283|283|282.9|8931
1621415330000|2021-05-19 09:08:50||282.8||282.9||282.9||282.8|0
1621415340000|2021-05-19 09:09:00||282.8||282.9||282.9||282.8|0
1621415360000|2021-05-19 09:09:20|||||||||813
1621415400000|2021-05-19 09:10:00|||||||||100
1621415410000|2021-05-19 09:10:10|||||||||3
1621415490000|2021-05-19 09:11:30|283.1|283|283.1|283|283.1|283|283.1|283|0
1621415500000|2021-05-19 09:11:40|283.2||283.2||283.2||283.2||7272
1621415510000|2021-05-19 09:11:50|283.1||283.2||283.2||283.1||0
1621415520000|2021-05-19 09:12:00|283.1||283.1||283.2||283.1||0
1621415530000|2021-05-19 09:12:10|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|2000
1621415540000|2021-05-19 09:12:20|283.3|283.2|283.3|283.2|283.4|283.3|283.3|283.2|5396
1621415560000|2021-05-19 09:12:40|283.4|283.3|283.4|283.3|283.4|283.3|283.3|283.2|14641
1621415580000|2021-05-19 09:13:00|283.3|283.2|283.3|283.2|283.4|283.2|283.3|283.2|1943
1621415670000|2021-05-19 09:14:30|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|3228
1621415710000|2021-05-19 09:15:10|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|741
1621415720000|2021-05-19 09:15:20|283.4|283.3|283.5|283.3|283.5|283.3|283.4|283.3|0
1621415730000|2021-05-19 09:15:30|283.4||283.5||283.5||283.4||0
1621415740000|2021-05-19 09:15:40|283.4||283.4||283.4||283.4||0
1621415780000|2021-05-19 09:16:20|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|0
1621415790000|2021-05-19 09:16:30|||||||||15252
1621415880000|2021-05-19 09:18:00|283.6|283.5|283.6|283.5|283.6|283.5|283.6|283.5|14933
1621415890000|2021-05-19 09:18:10|283.5|283.4|283.7|283.5|283.7|283.5|283.5|283.4|19090
1621415900000|2021-05-19 09:18:20|283.6|283.4|283.6|283.4|283.6|283.4|283.6|283.4|386
1621415910000|2021-05-19 09:18:30||283.5||283.5||283.5||283.5|0
1621415950000|2021-05-19 09:19:10|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|3349
1621415960000|2021-05-19 09:19:20|283.6||283.6||283.6||283.6||0
1621415970000|2021-05-19 09:19:30|283.5|283.5|283.5|283.4|283.5|283.5|283.5|283.4|400
1621416020000|2021-05-19 09:20:20|283.6||283.6||283.6||283.6||5000
1621416040000|2021-05-19 09:20:40|283.5||283.5||283.5||283.5||0
1621416050000|2021-05-19 09:20:50|283.4|283.3|283.5|283.4|283.5|283.4|283.4|283.3|6519
1621416060000|2021-05-19 09:21:00|283.6|283.5|283.6|283.4|283.7|283.6|283.6|283.4|4648
1621416070000|2021-05-19 09:21:10|283.5||283.5||283.5||283.5||0
1621416080000|2021-05-19 09:21:20|283.6|283.5|283.6|283.4|283.6|283.5|283.6|283.4|7500
1621416160000|2021-05-19 09:22:40|283.5||283.5||283.5||283.5||0
1621416190000|2021-05-19 09:23:10|||||||||17345
1621416200000|2021-05-19 09:23:20|||||||||86
1621416210000|2021-05-19 09:23:30||283.3||283.4||283.4||283.3|0
1621416280000|2021-05-19 09:24:40|283.4|283.3|283.1|283|283.4|283.3|282.9|282.8|369648
1621416290000|2021-05-19 09:24:50|283.2|283.1|283.1|283|283.2|283.1|283.1|283|12502
1621416300000|2021-05-19 09:25:00|283.2|283.1|283.2|283|283.2|283.1|283.2|283|3871
1621416310000|2021-05-19 09:25:10||283.1||283.1||283.1||283|0
1621416330000|2021-05-19 09:25:30||283||283||283||283|0
1621416360000|2021-05-19 09:26:00||283.1||283.1||283.1||283.1|0
1621416390000|2021-05-19 09:26:30|283.3|283.2|283.3|283.1|283.4|283.3|283.3|283.1|7138
1621416400000|2021-05-19 09:26:40||283.2||283.2||283.2||283.1|0
1621416410000|2021-05-19 09:26:50|283.2|283.1|283.4|283.3|283.4|283.3|283.2|283.1|3853
1621416420000|2021-05-19 09:27:00|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|4244
1621416540000|2021-05-19 09:29:00|283.6|283.5|283.7|283.6|283.7|283.6|283.6|283.5|10724
1621416610000|2021-05-19 09:30:10|283.8|283.7|283.8|283.7|283.8|283.7|283.7|283.7|24198
1621416620000|2021-05-19 09:30:20|283.9||283.8||283.9||283.8||0
1621416650000|2021-05-19 09:30:50|283.7|283.4|283.5|283.4|283.7|283.5|283.5|283.4|71626
1621416660000|2021-05-19 09:31:00|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|1250
1621416670000|2021-05-19 09:31:10||283.2||283.2||283.3||283.2|0
1621416680000|2021-05-19 09:31:20|283.3|283.1|283.3|283.1|283.3|283.1|283.3|283.1|0
1621416700000|2021-05-19 09:31:40|283.2|283.2|283.3|283.1|283.3|283.2|283.2|283.1|8004
1621416770000|2021-05-19 09:32:50||283.2||283.2||283.2||283.2|0
1621416780000|2021-05-19 09:33:00|283.2|283.1|283.3|283.1|283.3|283.1|283.2|283.1|1236
1621416790000|2021-05-19 09:33:10|283.2||283.3||283.3||283.2||100
1621416850000|2021-05-19 09:34:10|283.2|283|283.1|283|283.2|283|283.1|283|1236
1621416870000|2021-05-19 09:34:30|283|282.9|283.3|283.1|283.3|283.1|283|282.9|15972
1621416880000|2021-05-19 09:34:40||283.2||283.1||283.2||283.1|1078
1621416900000|2021-05-19 09:35:00|283.2||283.3||283.3||283.2||200
1621416940000|2021-05-19 09:35:40|283.2||283.2||283.2||283.2||0
1621416960000|2021-05-19 09:36:00|283.1|283|283.3|283.2|283.3|283.2|283.1|283|25653
1621416970000|2021-05-19 09:36:10|||||||||1176
1621417040000|2021-05-19 09:37:20|||||||||2000
1621417050000|2021-05-19 09:37:30|283.4|283.3|283.4|283.2|283.4|283.3|283.4|283.2|1201
1621417070000|2021-05-19 09:37:50||283.3||283.3||283.3||283.3|0
1621417080000|2021-05-19 09:38:00|283.3|283.2|283.4|283.3|283.4|283.3|283.3|283.2|4866
1621417090000|2021-05-19 09:38:10||283.2||283.2||283.2||283.2|0
1621417100000|2021-05-19 09:38:20|||||||||1000
1621417130000|2021-05-19 09:38:50||283.3||283.3||283.3||283.3|0
1621417140000|2021-05-19 09:39:00|||||||||5151
1621417240000|2021-05-19 09:40:40|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|4365
1621417250000|2021-05-19 09:40:50|283.4|283.3|283.4|283.2|283.4|283.3|283.3|283.2|2647
1621417270000|2021-05-19 09:41:10|||||||||100
1621417280000|2021-05-19 09:41:20||283.3||283.3||283.3||283.3|0
1621417300000|2021-05-19 09:41:40||283.2||283.2||283.2||283.2|0
1621417370000|2021-05-19 09:42:50|283.3|283.3|283.3|283.2|283.3|283.3|283.3|283.2|1289
1621417380000|2021-05-19 09:43:00|283.2|283.1|283.3|283.1|283.3|283.1|283.2|283.1|9637
1621417420000|2021-05-19 09:43:40||283.2||283.2||283.2||283.2|0
1621417430000|2021-05-19 09:43:50|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|766
1621417480000|2021-05-19 09:44:40|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|100
1621417510000|2021-05-19 09:45:10|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|1365
1621417520000|2021-05-19 09:45:20||283.2||283.2||283.3||283.2|400
1621417530000|2021-05-19 09:45:30|283.3|283.1|283.3|283.1|283.3|283.1|283.2|283.1|2684
1621417540000|2021-05-19 09:45:40||283.2||283.1||283.2||283.1|0
1621417550000|2021-05-19 09:45:50||283.2||283.2||283.2||283.2|0
1621417560000|2021-05-19 09:46:00||283.1||283.2||283.2||283.1|0
1621417570000|2021-05-19 09:46:10|283.2|283.1|283.3|283.1|283.3|283.2|283.2|283.1|11185
1621417580000|2021-05-19 09:46:20||283.2||283.2||283.2||283.2|0
1621417590000|2021-05-19 09:46:30||283.1||283.1||283.2||283.1|0
1621417600000|2021-05-19 09:46:40||283.2||283.2||283.2||283.1|0
1621417610000|2021-05-19 09:46:50|283.2|283.1|283.3|283.1|283.3|283.1|283.2|283.1|230
1621417620000|2021-05-19 09:47:00||283.2||283.1||283.2||283.1|1
1621417660000|2021-05-19 09:47:40|283.2||283.2||283.2||283.2||0
1621417720000|2021-05-19 09:48:40|283.1|283|283.1|283|283.1|283|283|282.9|41379
1621417740000|2021-05-19 09:49:00|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|9995
1621417770000|2021-05-19 09:49:30|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|2240
1621417800000|2021-05-19 09:50:00|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|1341
1621417810000|2021-05-19 09:50:10|283.3|283.2|283.3|283.2|283.4|283.2|283.3|283.2|1236
1621417820000|2021-05-19 09:50:20|283.4||283.3||283.4||283.3||0
1621417830000|2021-05-19 09:50:30|283.4||283.3||283.4||283.3||0
1621417840000|2021-05-19 09:50:40|283.4||283.4||283.4||283.4||0
1621417850000|2021-05-19 09:50:50|283.3||283.4||283.4||283.3||0
1621417870000|2021-05-19 09:51:10|283.5|283.3|283.4|283.3|283.5|283.3|283.4|283.3|0
1621417900000|2021-05-19 09:51:40|283.5|283.4|283.5|283.4|283.6|283.4|283.5|283.4|2829
1621417910000|2021-05-19 09:51:50|283.4|283.3|283.5|283.3|283.5|283.3|283.4|283.3|0
1621417930000|2021-05-19 09:52:10||283.4||283.4||283.4||283.4|0
1621418000000|2021-05-19 09:53:20|283.6|283.5|283.5|283.4|283.6|283.5|283.5|283.4|1632
1621418070000|2021-05-19 09:54:30|283.4|283.3|283.5|283.3|283.5|283.3|283.4|283.3|3999
1621418100000|2021-05-19 09:55:00|283.4|283.2|283.4|283.3|283.4|283.3|283.3|283.2|15474
1621418110000|2021-05-19 09:55:10|283.5|283.4|283.5|283.4|283.5|283.4|283.5|283.4|5026
1621418130000|2021-05-19 09:55:30|283.4|283.3|283.2|283.1|283.4|283.3|283.2|283.1|56932
1621418140000|2021-05-19 09:55:40|283.1|283|283.1|283|283.1|283|283.1|283|0
1621418150000|2021-05-19 09:55:50|||||||||1155
1621418170000|2021-05-19 09:56:10||282.9||282.9||282.9||282.9|0
1621418180000|2021-05-19 09:56:20|283|283|283.1|283|283.1|283|283|283|8842
1621418240000|2021-05-19 09:57:20|283.2|283.1|283.3|283.1|283.3|283.1|283.2|283.1|11419
1621418250000|2021-05-19 09:57:30||283.2||283.2||283.2||283.1|0
1621418260000|2021-05-19 09:57:40||283.1||283.1||283.1||283.1|0
1621418270000|2021-05-19 09:57:50|283.2||283.2||283.2||283.2||0
1621418280000|2021-05-19 09:58:00|||||||||450
1621418290000|2021-05-19 09:58:10|||||||||2000
1621418300000|2021-05-19 09:58:20|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|6339
1621418310000|2021-05-19 09:58:30||283.1||283.1||283.1||283.1|0
1621418320000|2021-05-19 09:58:40|283.2|283.2|283.3|283.1|283.3|283.2|283.2|283.1|9100
1621418330000|2021-05-19 09:58:50|283.2||283.2||283.2||283.2||0
1621418350000|2021-05-19 09:59:10|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|1570
1621418480000|2021-05-19 10:01:20|283.4|283.3|283.4|283.3|283.4|283.3|283.4|283.3|4555
1621418500000|2021-05-19 10:01:40|283.5||283.4||283.5||283.4||0
1621418520000|2021-05-19 10:02:00|||||||||206
1621418530000|2021-05-19 10:02:10|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.2|3999
1621418620000|2021-05-19 10:03:40|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|13674
1621418640000|2021-05-19 10:04:00|||||||||80
1621418730000|2021-05-19 10:05:30|283.1|283|283.1|283|283.1|283|283.1|283|12426
1621418740000|2021-05-19 10:05:40|||||||||3980
1621418760000|2021-05-19 10:06:00|283|282.9|283.1|283|283.1|283|283|282.9|5190
1621418770000|2021-05-19 10:06:10|283.2|283.1|283.1|282.9|283.2|283.1|283|282.9|27437
1621418780000|2021-05-19 10:06:20|283||283||283||283||0
1621418880000|2021-05-19 10:08:00|283.1|283|283.1|283|283.1|283|283|282.9|26475
1621418910000|2021-05-19 10:08:30|283|282.9|283|282.9|283.2|283|283|282.9|27372
1621418960000|2021-05-19 10:09:20|282.9|282.8|282.9|282.8|282.9|282.8|282.8|282.7|11139
1621418990000|2021-05-19 10:09:50|283||283||283||283||0
1621419000000|2021-05-19 10:10:00|282.9||282.9||282.9||282.9||0
1621419010000|2021-05-19 10:10:10|||||||||11
1621419040000|2021-05-19 10:10:40|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|1
1621419050000|2021-05-19 10:10:50|282.9||282.9||282.9||282.9||0
1621419060000|2021-05-19 10:11:00||282.8||282.8||282.8||282.8|0
1621419110000|2021-05-19 10:11:50|283|282.9|283|282.8|283|282.9|283|282.8|8503
1621419120000|2021-05-19 10:12:00|282.9||282.9||282.9||282.9||0
1621419140000|2021-05-19 10:12:20|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|159
1621419160000|2021-05-19 10:12:40|282.9|282.8|282.9|282.7|282.9|282.8|282.9|282.7|1238
1621419180000|2021-05-19 10:13:00||282.8||282.8||282.8||282.8|0
1621419200000|2021-05-19 10:13:20|||||||||800
1621419220000|2021-05-19 10:13:40|283|282.9|283|282.8|283|282.9|283|282.8|4231
1621419230000|2021-05-19 10:13:50|282.9||282.9||282.9||282.9||0
1621419240000|2021-05-19 10:14:00|283||283||283||283||0
1621419250000|2021-05-19 10:14:10|282.9||282.9||282.9||282.9||0
1621419310000|2021-05-19 10:15:10|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|2786
1621419320000|2021-05-19 10:15:20|282.9||282.9||282.9||282.9||0
1621419350000|2021-05-19 10:15:50|282.8||282.8||282.8||282.8||0
1621419360000|2021-05-19 10:16:00|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|6881
1621419370000|2021-05-19 10:16:10||282.5||282.5||282.5||282.5|0
1621419380000|2021-05-19 10:16:20||282.6||282.6||282.6||282.6|0
1621419390000|2021-05-19 10:16:30|282.8||282.7||282.8||282.7||0
1621419410000|2021-05-19 10:16:50||282.5||282.6||282.6||282.5|0
1621419440000|2021-05-19 10:17:20|282.6|282.5|282.6|282.5|282.6|282.6|282.6|282.5|980
1621419500000|2021-05-19 10:18:20|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|1239
1621419540000|2021-05-19 10:19:00|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|0
1621419590000|2021-05-19 10:19:50||282.4||282.5||282.5||282.4|200
1621419600000|2021-05-19 10:20:00||282.4||282.4||282.5||282.4|0
1621419610000|2021-05-19 10:20:10||282.5||282.5||282.5||282.5|0
1621419620000|2021-05-19 10:20:20||282.4||282.4||282.4||282.4|0
1621419630000|2021-05-19 10:20:30||282.5||282.5||282.5||282.5|0
1621419640000|2021-05-19 10:20:40||282.4||282.4||282.4||282.4|0
1621419660000|2021-05-19 10:21:00||282.5||282.5||282.5||282.5|0
1621419690000|2021-05-19 10:21:30||282.4||282.5||282.5||282.4|5000
1621419700000|2021-05-19 10:21:40||282.4||282.4||282.4||282.4|0
1621419730000|2021-05-19 10:22:10|282.5|282.3|282.5|282.3|282.5|282.3|282.5|282.3|0
1621419740000|2021-05-19 10:22:20|282.4|282.4|282.5|282.4|282.5|282.4|282.4|282.4|6642
1621419800000|2021-05-19 10:23:20||282.3||282.3||282.3||282.3|0
1621419810000|2021-05-19 10:23:30||282.4||282.4||282.4||282.4|0
1621419820000|2021-05-19 10:23:40||282.3||282.4||282.4||282.3|0
1621419910000|2021-05-19 10:25:10||282.3||282.3||282.3||282.3|0
1621419920000|2021-05-19 10:25:20|282.4||282.4||282.4||282.4||0
1621419980000|2021-05-19 10:26:20|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|4071
1621420000000|2021-05-19 10:26:40|282.4|282.3|282.4|282.3|282.5|282.3|282.4|282.3|855
1621420010000|2021-05-19 10:26:50|282.5|282.4|282.5|282.3|282.5|282.4|282.5|282.3|855
1621420040000|2021-05-19 10:27:20||282.4||282.4||282.4||282.4|0
1621420060000|2021-05-19 10:27:40||282.3||282.3||282.3||282.3|0
1621420070000|2021-05-19 10:27:50|282.4|282.2|282.4|282.2|282.4|282.2|282.4|282.2|0
1621420090000|2021-05-19 10:28:10|282.3||282.3||282.4||282.3||0
1621420100000|2021-05-19 10:28:20|282.4||282.4||282.4||282.4||0
1621420110000|2021-05-19 10:28:30|282.3||282.3||282.3||282.3||0
1621420120000|2021-05-19 10:28:40|282.4||282.4||282.4||282.4||0
1621420130000|2021-05-19 10:28:50|282.3||282.4||282.4||282.3||0
1621420140000|2021-05-19 10:29:00|282.3||282.4||282.4||282.3||0
1621420150000|2021-05-19 10:29:10||282.3||282.2||282.3||282.2|0
1621420160000|2021-05-19 10:29:20||282.3||282.3||282.3||282.3|0
1621420190000|2021-05-19 10:29:50|282.3|282.2|282.3|282.2|282.3|282.2|282.2|282.1|16988
1621420200000|2021-05-19 10:30:00||282.1||282.1||282.1||282.1|0
1621420230000|2021-05-19 10:30:30||282.2||282.2||282.2||282.2|0
1621420240000|2021-05-19 10:30:40|282.2|282.1|282.3|282.1|282.3|282.2|282.2|282.1|2461
1621420270000|2021-05-19 10:31:10||282.2||282.1||282.2||282.1|0
1621420280000|2021-05-19 10:31:20|282.2||282.2||282.2||282.2||0
1621420290000|2021-05-19 10:31:30||282||282.1||282.1||282|0
1621420320000|2021-05-19 10:32:00|282.3||282.2||282.3||282.2||0
1621420330000|2021-05-19 10:32:10||282||282||282||282|0
1621420340000|2021-05-19 10:32:20||282.1||282.1||282.1||282.1|0
1621420380000|2021-05-19 10:33:00|282.1|282|282.2|282|282.2|282.1|282.1|282|3898
1621420390000|2021-05-19 10:33:10||282.1||282.1||282.1||282.1|0
1621420410000|2021-05-19 10:33:30||282||282||282||282|0
1621420420000|2021-05-19 10:33:40|||||||||1350
1621420450000|2021-05-19 10:34:10|282.3|282.1|282.2|282.1|282.3|282.1|282.2|282.1|0
1621420460000|2021-05-19 10:34:20||282||282||282||282|0
1621420480000|2021-05-19 10:34:40||282.1||282.1||282.1||282.1|0
1621420500000|2021-05-19 10:35:00|282.1|282|282.2|282|282.2|282|282.1|282|5241
1621420510000|2021-05-19 10:35:10|282.3|282.1|282.3|282.2|282.3|282.2|282.3|282.1|13085
1621420530000|2021-05-19 10:35:30|282.4|282.3|282.4|282.2|282.4|282.3|282.3|282.2|3105
1621420550000|2021-05-19 10:35:50||282.3||282.3||282.3||282.3|0
1621420580000|2021-05-19 10:36:20|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|1405
1621420620000|2021-05-19 10:37:00|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|5250
1621420680000|2021-05-19 10:38:00|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|2629
1621420710000|2021-05-19 10:38:30||282.1||282.2||282.2||282.1|0
1621420740000|2021-05-19 10:39:00||282.1||282.1||282.1||282.1|2878
1621420760000|2021-05-19 10:39:20|282.2|282.2|282.3|282.2|282.3|282.2|282.2|282.2|4926
1621420770000|2021-05-19 10:39:30|282.4|282.1|282.4|282.3|282.4|282.3|282.4|282.1|4328
1621420920000|2021-05-19 10:42:00|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|5
1621420930000|2021-05-19 10:42:10|||||||||1900
1621421010000|2021-05-19 10:43:30|||||||||513
1621421260000|2021-05-19 10:47:40|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|1241
1621421280000|2021-05-19 10:48:00|282.3||282.2||282.3||282.2||10785
1621421290000|2021-05-19 10:48:10|282.1|282|282.2|282.1|282.2|282.1|282.1|282|19953
1621421330000|2021-05-19 10:48:50||282||282.1||282.1||282|0
1621421340000|2021-05-19 10:49:00|282.1|282|282.1|282|282.1|282.1|282.1|282|0
1621421450000|2021-05-19 10:50:50|282.2|282.1|282.2|282|282.2|282.1|282.1|282|17933
1621421460000|2021-05-19 10:51:00|282.1||282.1||282.1||282.1||0
1621421480000|2021-05-19 10:51:20|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|8054
1621421500000|2021-05-19 10:51:40||282.2||282.2||282.2||282.2|0
1621421510000|2021-05-19 10:51:50|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|321
1621421560000|2021-05-19 10:52:40|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|20516
1621421590000|2021-05-19 10:53:10|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|708
1621421600000|2021-05-19 10:53:20|282.5||282.4||282.5||282.4||0
1621421790000|2021-05-19 10:56:30|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|6325
1621421830000|2021-05-19 10:57:10|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|14911
1621421850000|2021-05-19 10:57:30|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|7439
1621421880000|2021-05-19 10:58:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|2788
1621421950000|2021-05-19 10:59:10|282.6||282.6||282.6||282.6||0
1621421960000|2021-05-19 10:59:20|282.5||282.5||282.5||282.5||0
1621421970000|2021-05-19 10:59:30|282.6||282.5||282.6||282.5||2000
1621421980000|2021-05-19 10:59:40|282.6|282.5|282.5|282.4|282.6|282.5|282.5|282.4|0
1621422230000|2021-05-19 11:03:50|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.2|7001
1621422280000|2021-05-19 11:04:40|282.3|282.2|282.3|282.2|282.4|282.2|282.3|282.2|0
1621422310000|2021-05-19 11:05:10|282.4|282.3|282.4|282.3|282.5|282.3|282.4|282.3|3450
1621422420000|2021-05-19 11:07:00|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|5796
1621422430000|2021-05-19 11:07:10|||||||||4498
1621422460000|2021-05-19 11:07:40|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|3735
1621422540000|2021-05-19 11:09:00|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|0
1621422560000|2021-05-19 11:09:20|||||||||4078
1621422570000|2021-05-19 11:09:30|282.3|282.2|282.4|282.2|282.4|282.3|282.3|282.2|1266
1621422580000|2021-05-19 11:09:40||282.3||282.3||282.3||282.3|0
1621422590000|2021-05-19 11:09:50|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|0
1621422600000|2021-05-19 11:10:00|282.2||282.2||282.2||282.2||0
1621422620000|2021-05-19 11:10:20|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|0
1621422650000|2021-05-19 11:10:50||282.1||282.2||282.2||282.1|0
1621422660000|2021-05-19 11:11:00||282.1||282.1||282.1||282.1|0
1621422670000|2021-05-19 11:11:10|282.2||282.2||282.2||282.2||0
1621422690000|2021-05-19 11:11:30|282.3||282.3||282.3||282.3||0
1621422710000|2021-05-19 11:11:50|282.2||282.2||282.2||282.2||0
1621422760000|2021-05-19 11:12:40|282.3||282.3||282.3||282.3||0
1621422770000|2021-05-19 11:12:50|282.2||282.2||282.3||282.2||0
1621422890000|2021-05-19 11:14:50|||||||||140
1621422910000|2021-05-19 11:15:10|282.1|282|282.1|282|282.1|282|282.1|282|10810
1621423060000|2021-05-19 11:17:40|282|281.9|282|281.9|282|281.9|282|281.9|21827
1621423150000|2021-05-19 11:19:10|281.9|281.8|282|281.9|282|281.9|281.9|281.8|6969
1621423160000|2021-05-19 11:19:20||281.8||281.9||281.9||281.8|8431
1621423170000|2021-05-19 11:19:30|281.9|281.8|282|281.8|282|281.9|281.9|281.8|4474
1621423180000|2021-05-19 11:19:40|281.9||281.9||281.9||281.9||0
1621423190000|2021-05-19 11:19:50|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.6|61348
1621423200000|2021-05-19 11:20:00|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|3281
1621423240000|2021-05-19 11:20:40||281.6||281.6||281.6||281.6|0
1621423260000|2021-05-19 11:21:00|281.7||281.7||281.7||281.7||0
1621423270000|2021-05-19 11:21:10|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|2579
1621423320000|2021-05-19 11:22:00|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|0
1621423360000|2021-05-19 11:22:40|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|0
1621423370000|2021-05-19 11:22:50|281.7|281.6|281.7|281.5|281.7|281.6|281.7|281.5|1865
1621423380000|2021-05-19 11:23:00|281.6|281.6|281.7|281.6|281.7|281.6|281.6|281.6|10000
1621423390000|2021-05-19 11:23:10||281.5||281.5||281.6||281.5|0
1621423410000|2021-05-19 11:23:30||281.6||281.6||281.6||281.6|0
1621423570000|2021-05-19 11:26:10|281.6|281.5|281.7|281.5|281.7|281.6|281.6|281.5|7169
1621423580000|2021-05-19 11:26:20|281.6||281.6||281.6||281.6||1700
1621423600000|2021-05-19 11:26:40|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|6396
1621423640000|2021-05-19 11:27:20|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|2244
1621423710000|2021-05-19 11:28:30|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|24043
1621423720000|2021-05-19 11:28:40|281.6||281.5||281.6||281.5||0
1621423730000|2021-05-19 11:28:50|281.6||281.5||281.6||281.5||0
1621423740000|2021-05-19 11:29:00|281.6|281.5|281.6|281.5|281.7|281.6|281.6|281.5|2025
1621423760000|2021-05-19 11:29:20|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|1034
1621423770000|2021-05-19 11:29:30|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.4|4877
1621423780000|2021-05-19 11:29:40|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|0
1621423830000|2021-05-19 11:30:30|281.6|281.5|281.7|281.5|281.7|281.5|281.6|281.5|7334
1621423840000|2021-05-19 11:30:40|281.6||281.6||281.6||281.6||0
1621423850000|2021-05-19 11:30:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|305
1621423860000|2021-05-19 11:31:00||281.5||281.5||281.5||281.5|0
1621423870000|2021-05-19 11:31:10|281.6||281.6||281.6||281.6||0
1621423880000|2021-05-19 11:31:20|||||||||100
1621423890000|2021-05-19 11:31:30|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|0
1621423900000|2021-05-19 11:31:40|281.4|281.3|281.4|281.3|281.5|281.3|281.4|281.3|2000
1621423930000|2021-05-19 11:32:10|281.3|281.2|281.3|281.2|281.4|281.2|281.3|281.2|0
1621423940000|2021-05-19 11:32:20|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|0
1621423990000|2021-05-19 11:33:10|||||||||2000
1621424000000|2021-05-19 11:33:20|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|8600
1621424010000|2021-05-19 11:33:30|||||||||10000
1621424020000|2021-05-19 11:33:40|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|0
1621424030000|2021-05-19 11:33:50|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|100
1621424040000|2021-05-19 11:34:00|||||||||2500
1621424060000|2021-05-19 11:34:20|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|0
1621424070000|2021-05-19 11:34:30||281||281.1||281.1||281|0
1621424080000|2021-05-19 11:34:40|281.3|281|281.2|281|281.3|281.2|281.1|281|42167
1621424100000|2021-05-19 11:35:00||281.1||281.1||281.1||281.1|0
1621424110000|2021-05-19 11:35:10|281.1|281|281.1|281|281.2|281.1|281.1|281|0
1621424130000|2021-05-19 11:35:30|281.2|281.1|281.2|281|281.2|281.1|281.2|281|0
1621424140000|2021-05-19 11:35:40||281.1||281.1||281.1||281.1|0
1621424150000|2021-05-19 11:35:50|||||||||622
1621424170000|2021-05-19 11:36:10|281.1|281|281.2|281|281.2|281|281.1|281|1246
1621424190000|2021-05-19 11:36:30||281.1||281||281.1||281|0
1621424210000|2021-05-19 11:36:50||281.1||281.1||281.1||281.1|0
1621424270000|2021-05-19 11:37:50|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|21488
1621424340000|2021-05-19 11:39:00|281.2|281.1|281.3|281.2|281.4|281.2|281.2|281.1|45150
1621424400000|2021-05-19 11:40:00|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|2950
1621424410000|2021-05-19 11:40:10|281.1|281|281.2|281|281.2|281.1|281.1|281|5330
1621424420000|2021-05-19 11:40:20|281.1||281.1||281.1||281.1||0
1621424440000|2021-05-19 11:40:40|||||||||1208
1621424450000|2021-05-19 11:40:50|281|280.9|281|280.9|281|280.9|281|280.9|10805
1621424520000|2021-05-19 11:42:00|281.1|281|281.1|281|281.1|281|281.1|281|5189
1621424540000|2021-05-19 11:42:20|281|280.9|281|280.9|281.1|280.9|281|280.9|3894
1621424550000|2021-05-19 11:42:30|281.1||281||281.1||281||0
1621424580000|2021-05-19 11:43:00|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|27404
1621424590000|2021-05-19 11:43:10|281|280.9|281|280.9|281|280.9|281|280.8|13593
1621424620000|2021-05-19 11:43:40|281.1|281|281.1|281|281.1|281|281.1|281|1455
1621424630000|2021-05-19 11:43:50||280.9||281||281||280.9|0
1621424640000|2021-05-19 11:44:00|||||||||1000
1621424660000|2021-05-19 11:44:20|281|280.9|281.1|280.9|281.1|280.9|281|280.9|3246
1621424680000|2021-05-19 11:44:40||281||280.9||281||280.9|0
1621424700000|2021-05-19 11:45:00|281|281|281.1|280.9|281.1|281|281|280.9|3510
1621424750000|2021-05-19 11:45:50||281||281||281||281|0
1621424780000|2021-05-19 11:46:20||280.9||280.9||280.9||280.9|0
1621424790000|2021-05-19 11:46:30||281||281||281||281|0
1621424850000|2021-05-19 11:47:30|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|5748
1621424920000|2021-05-19 11:48:40|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|4571
1621424930000|2021-05-19 11:48:50|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|4245
1621424970000|2021-05-19 11:49:30|281.1|281|281.1|280.9|281.1|281|281.1|280.9|1226
1621424990000|2021-05-19 11:49:50||281||281||281||281|0
1621425000000|2021-05-19 11:50:00|281|280.9|281|280.9|281.1|280.9|281|280.9|1246
1621425030000|2021-05-19 11:50:30|||||||||15
1621425080000|2021-05-19 11:51:20|280.9|280.8|281|280.9|281|280.9|280.9|280.8|1246
1621425180000|2021-05-19 11:53:00|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|4098
1621425220000|2021-05-19 11:53:40|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|300
1621425230000|2021-05-19 11:53:50|280.9|280.8|280.9|280.7|280.9|280.8|280.9|280.7|0
1621425250000|2021-05-19 11:54:10|280.8|280.6|280.7|280.6|280.8|280.6|280.7|280.6|363
1621425260000|2021-05-19 11:54:20|280.8|280.5|280.7|280.6|280.8|280.7|280.7|280.5|19896
1621425280000|2021-05-19 11:54:40|280.8||280.7||280.8||280.7||0
1621425300000|2021-05-19 11:55:00|280.8||280.8||280.8||280.8||0
1621425310000|2021-05-19 11:55:10|280.7|280.7|280.9|280.7|280.9|280.7|280.7|280.7|2956
1621425320000|2021-05-19 11:55:20|280.8||280.8||280.8||280.8||0
1621425340000|2021-05-19 11:55:40|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|2788
1621425370000|2021-05-19 11:56:10|||||||||600
1621425400000|2021-05-19 11:56:40|280.8||280.8||280.8||280.8||0
1621425410000|2021-05-19 11:56:50|280.7||280.7||280.8||280.7||0
1621425420000|2021-05-19 11:57:00|280.8||280.7||280.8||280.7||0
1621425430000|2021-05-19 11:57:10|280.8|280.7|280.8|280.6|280.8|280.7|280.8|280.6|4347
1621425440000|2021-05-19 11:57:20||280.7||280.7||280.7||280.7|0
1621425450000|2021-05-19 11:57:30|280.7|280.6|280.8|280.6|280.8|280.6|280.7|280.6|0
1621425460000|2021-05-19 11:57:40||280.7||280.6||280.7||280.6|2888
1621425470000|2021-05-19 11:57:50||280.7||280.7||280.7||280.7|0
1621425480000|2021-05-19 11:58:00||280.6||280.6||280.6||280.6|0
1621425490000|2021-05-19 11:58:10|280.7|280.7|280.8|280.7|280.8|280.7|280.7|280.7|0
1621425550000|2021-05-19 11:59:10|280.9|280.8|281|280.8|281|280.9|280.9|280.8|14229
1621425580000|2021-05-19 11:59:40|280.9||280.9||280.9||280.9||0
1621425590000|2021-05-19 11:59:50|281||281||281||281||0
1621425620000|2021-05-19 12:00:20||280.9||280.9||280.9||280.9|0
1621425640000|2021-05-19 12:00:40|281.1|281|281.1|281|281.1|281|281.1|281|2784
1621425650000|2021-05-19 12:00:50|281|280.9|281|280.9|281|280.9|281|280.9|0
1621425660000|2021-05-19 12:01:00||280.8||280.8||280.8||280.8|0
1621425690000|2021-05-19 12:01:30|280.9||280.9||280.9||280.9||5
1621425730000|2021-05-19 12:02:10|280.8|280.7|280.9|280.7|280.9|280.8|280.8|280.7|0
1621425740000|2021-05-19 12:02:20||280.8||280.7||280.8||280.7|2000
1621425750000|2021-05-19 12:02:30||280.8||280.8||280.8||280.8|0
1621425780000|2021-05-19 12:03:00||280.7||280.7||280.7||280.7|0
1621425790000|2021-05-19 12:03:10|280.8||280.8||280.8||280.8||0
1621425830000|2021-05-19 12:03:50|||||||||400
1621425850000|2021-05-19 12:04:10|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|557
1621425860000|2021-05-19 12:04:20||280.7||280.7||280.7||280.7|0
1621425870000|2021-05-19 12:04:30||280.8||280.8||280.8||280.7|0
1621425880000|2021-05-19 12:04:40|||||||||282
1621425890000|2021-05-19 12:04:50||280.7||280.8||280.8||280.7|0
1621425900000|2021-05-19 12:05:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|0
1621425920000|2021-05-19 12:05:20|280.9||280.9||280.9||280.8||0
1621425960000|2021-05-19 12:06:00|280.8||280.8||280.8||280.8||0
1621425980000|2021-05-19 12:06:20|280.9||280.9||280.9||280.9||0
1621425990000|2021-05-19 12:06:30||280.8||280.8||280.8||280.8|0
1621426030000|2021-05-19 12:07:10|281|280.9|281|280.9|281|280.9|281|280.9|1247
1621426050000|2021-05-19 12:07:30|281.1|281|281.2|281|281.2|281.1|281.1|281|6084
1621426060000|2021-05-19 12:07:40||281.1||281.1||281.1||281.1|1241
1621426140000|2021-05-19 12:09:00|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|14300
1621426240000|2021-05-19 12:10:40|||||||||2500
1621426250000|2021-05-19 12:10:50|281.3||281.3||281.3||281.3||0
1621426260000|2021-05-19 12:11:00||281.2||281.2||281.2||281.2|0
1621426320000|2021-05-19 12:12:00|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|11158
1621426430000|2021-05-19 12:13:50|281.3||281.2||281.3||281.2||0
1621426450000|2021-05-19 12:14:10|281.1|281|281.1|281|281.1|281|281.1|281|10676
1621426560000|2021-05-19 12:16:00|281.2|281.1|281.1|281|281.2|281.1|281.1|281|7450
1621426570000|2021-05-19 12:16:10|281|280.9|281|280.9|281|280.9|281|280.9|6714
1621426610000|2021-05-19 12:16:50|||||||||1000
1621426650000|2021-05-19 12:17:30|280.9|280.8|281|280.9|281|280.9|280.9|280.8|13705
1621426660000|2021-05-19 12:17:40||280.8||280.9||280.9||280.8|0
1621426690000|2021-05-19 12:18:10|281.1|281|281.1|281|281.1|281|281|281|20000
1621426720000|2021-05-19 12:18:40|281|280.9|281.1|280.9|281.1|280.9|281|280.9|1246
1621426730000|2021-05-19 12:18:50|281|280.8|280.9|280.8|281|280.8|280.9|280.8|4636
1621426740000|2021-05-19 12:19:00|280.8|280.7|280.9|280.7|280.9|280.8|280.8|280.7|5116
1621426750000|2021-05-19 12:19:10|280.8|280.8|280.9|280.7|280.9|280.8|280.8|280.7|2508
1621426760000|2021-05-19 12:19:20||280.8||280.8||280.8||280.8|0
1621426770000|2021-05-19 12:19:30|281||281||281||281||0
1621426790000|2021-05-19 12:19:50|280.9||280.9||280.9||280.9||0
1621426800000|2021-05-19 12:20:00||280.7||280.8||280.8||280.7|0
1621426810000|2021-05-19 12:20:10|281|280.9|281|280.9|281|280.9|281|280.9|4310
1621426820000|2021-05-19 12:20:20|||||||||2000
1621426860000|2021-05-19 12:21:00|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|0
1621426920000|2021-05-19 12:22:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|1780
1621427010000|2021-05-19 12:23:30|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|2731
1621427020000|2021-05-19 12:23:40|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.7|1466
1621427080000|2021-05-19 12:24:40||280.8||280.8||280.8||280.7|0
1621427100000|2021-05-19 12:25:00||280.7||280.7||280.7||280.7|2891
1621427110000|2021-05-19 12:25:10|280.8||280.8||280.8||280.8||0
1621427120000|2021-05-19 12:25:20|280.9|280.8|280.9|280.7|280.9|280.8|280.9|280.7|1251
1621427140000|2021-05-19 12:25:40|280.8||280.8||280.8||280.8||0
1621427160000|2021-05-19 12:26:00|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|9739
1621427190000|2021-05-19 12:26:30|281||281||281||281||0
1621427230000|2021-05-19 12:27:10||280.9||280.9||280.9||280.9|0
1621427240000|2021-05-19 12:27:20|||||||||2000
1621427250000|2021-05-19 12:27:30|281.1|281|281.1|281|281.1|281|281|281|16246
1621427270000|2021-05-19 12:27:50|281|280.9|281|280.9|281.1|280.9|281|280.9|0
1621427290000|2021-05-19 12:28:10||280.8||280.8||280.9||280.8|1332
1621427370000|2021-05-19 12:29:30|280.9||280.9||280.9||280.9||0
1621427380000|2021-05-19 12:29:40|281||280.9||281||280.9||0
1621427390000|2021-05-19 12:29:50|281||280.9||281||280.9||0
1621427430000|2021-05-19 12:30:30|281|280.9|281|280.8|281|280.9|281|280.8|0
1621427450000|2021-05-19 12:30:50|280.9||280.9||281||280.9||1500
1621427600000|2021-05-19 12:33:20|280.8|280.7|280.8|280.7|280.9|280.7|280.8|280.7|460
1621427650000|2021-05-19 12:34:10|280.7|280.6|280.8|280.6|280.8|280.6|280.7|280.6|3973
1621427660000|2021-05-19 12:34:20|280.7||280.7||280.7||280.7||712
1621427670000|2021-05-19 12:34:30|||||||||30
1621427700000|2021-05-19 12:35:00|280.8|280.7|280.8|280.6|280.8|280.7|280.8|280.6|1217
1621427720000|2021-05-19 12:35:20|280.7||280.7||280.7||280.7||0
1621427730000|2021-05-19 12:35:30|||||||||3750
1621427760000|2021-05-19 12:36:00|280.8||280.8||280.8||280.8||0
1621427770000|2021-05-19 12:36:10|280.7||280.7||280.7||280.7||0
1621427780000|2021-05-19 12:36:20|280.8||280.8||280.8||280.8||0
1621427790000|2021-05-19 12:36:30||280.7||280.7||280.7||280.7|0
1621427890000|2021-05-19 12:38:10|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|3389
1621427930000|2021-05-19 12:38:50|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.7|26111
1621428010000|2021-05-19 12:40:10|281|280.9|281|280.9|281|280.9|281|280.9|3724
1621428020000|2021-05-19 12:40:20||280.8||280.8||280.8||280.8|366
1621428030000|2021-05-19 12:40:30||280.9||280.9||280.9||280.9|0
1621428040000|2021-05-19 12:40:40|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|3509
1621428130000|2021-05-19 12:42:10|281||281||281||281||0
1621428140000|2021-05-19 12:42:20||280.9||280.8||280.9||280.8|0
1621428170000|2021-05-19 12:42:50||280.9||280.9||280.9||280.9|0
1621428180000|2021-05-19 12:43:00||280.8||280.8||280.8||280.8|51
1621428200000|2021-05-19 12:43:20|280.9||280.9||280.9||280.9||0
1621428280000|2021-05-19 12:44:40|280.8|280.6|280.8|280.7|280.8|280.7|280.8|280.6|64000
1621428300000|2021-05-19 12:45:00|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.7|0
1621428370000|2021-05-19 12:46:10|||||||||610
1621428380000|2021-05-19 12:46:20|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|637
1621428420000|2021-05-19 12:47:00|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.5|66616
1621428440000|2021-05-19 12:47:20|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|30788
1621428460000|2021-05-19 12:47:40|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|22615
1621428470000|2021-05-19 12:47:50|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|23266
1621428480000|2021-05-19 12:48:00|||||||||1056
1621428520000|2021-05-19 12:48:40|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|3683
1621428530000|2021-05-19 12:48:50||280.3||280.4||280.4||280.3|0
1621428540000|2021-05-19 12:49:00|280.6|280.5|280.6|280.4|280.6|280.5|280.6|280.4|10313
1621428550000|2021-05-19 12:49:10||280.5||280.5||280.5||280.5|0
1621428570000|2021-05-19 12:49:30|||||||||200
1621428600000|2021-05-19 12:50:00||280.4||280.4||280.4||280.4|0
1621428640000|2021-05-19 12:50:40|280.5||280.6||280.6||280.5||8251
1621428650000|2021-05-19 12:50:50||280.5||280.5||280.5||280.5|500
1621428670000|2021-05-19 12:51:10|280.5|280.4|280.6|280.4|280.6|280.5|280.5|280.4|10667
1621428710000|2021-05-19 12:51:50|280.5||280.5||280.5||280.5||0
1621428760000|2021-05-19 12:52:40|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|10697
1621428770000|2021-05-19 12:52:50|||||||||980
1621428790000|2021-05-19 12:53:10|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|3841
1621428820000|2021-05-19 12:53:40|280.2|280.1|280.2|280.1|280.3|280.2|280.2|280.1|12327
1621428830000|2021-05-19 12:53:50|280.1|280|280.2|280|280.2|280|280.1|280|2310
1621428840000|2021-05-19 12:54:00||280.1||280||280.1||280|0
1621428890000|2021-05-19 12:54:50|280.1||280.1||280.2||280.1||0
1621428900000|2021-05-19 12:55:00|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|4060
1621428910000|2021-05-19 12:55:10|280.1|280|280.1|280|280.1|280|280.1|280|3125
1621428980000|2021-05-19 12:56:20|280.2|280.1|280.1|280|280.2|280.1|280.1|280|17236
1621428990000|2021-05-19 12:56:30|280.2|279.9|280.2|280.1|280.2|280.1|280.1|279.9|117820
1621429020000|2021-05-19 12:57:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|296
1621429030000|2021-05-19 12:57:10|||||||||200
1621429050000|2021-05-19 12:57:30||280.1||280.2||280.2||280.1|2923
1621429060000|2021-05-19 12:57:40||280.1||280.1||280.1||280.1|2324
1621429100000|2021-05-19 12:58:20||280.2||280.2||280.2||280.2|1874
1621429130000|2021-05-19 12:58:50|||||||||2000
1621429220000|2021-05-19 13:00:20|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|3801
1621429230000|2021-05-19 13:00:30|280.5|280.4|280.4|280.2|280.5|280.4|280.3|280.2|12191
1621429260000|2021-05-19 13:01:00|280.3|280.1|280.3|280.1|280.3|280.1|280.3|280.1|0
1621429290000|2021-05-19 13:01:30||280.2||280.2||280.2||280.2|0
1621429320000|2021-05-19 13:02:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|3805
1621429330000|2021-05-19 13:02:10|280.3|280.2|280.4|280.2|280.4|280.2|280.3|280.2|5745
1621429340000|2021-05-19 13:02:20||280.3||280.2||280.3||280.2|0
1621429350000|2021-05-19 13:02:30|280.3|280.3|280.4|280.2|280.4|280.3|280.3|280.2|3387
1621429360000|2021-05-19 13:02:40|280.3||280.3||280.3||280.3||0
1621429370000|2021-05-19 13:02:50|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280.1|1516
1621429440000|2021-05-19 13:04:00|280.2|280.2|280.3|280.2|280.3|280.2|280.2|280.2|580
1621429480000|2021-05-19 13:04:40||280.1||280.2||280.2||280.1|11459
1621429490000|2021-05-19 13:04:50|280.2|280.1|280.1|280|280.3|280.2|280|279.9|106313
1621429500000|2021-05-19 13:05:00|280.2|280.1|280.3|280.2|280.3|280.2|280|279.9|312994
1621429520000|2021-05-19 13:05:20|||||||||5932
1621429530000|2021-05-19 13:05:30|280.2|280.1|280.4|280.3|280.4|280.3|280.2|280.1|14046
1621429540000|2021-05-19 13:05:40|280.5|280.4|280.5|280.3|280.5|280.4|280.4|280.3|4144
1621429550000|2021-05-19 13:05:50||280.4||280.3||280.4||280.3|0
1621429560000|2021-05-19 13:06:00||280.4||280.3||280.4||280.3|697
1621429570000|2021-05-19 13:06:10||280.4||280.4||280.4||280.4|0
1621429590000|2021-05-19 13:06:30||280.3||280.3||280.3||280.3|3873
1621429600000|2021-05-19 13:06:40||280.4||280.4||280.4||280.4|0
1621429620000|2021-05-19 13:07:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|0
1621429630000|2021-05-19 13:07:10|||||||||1071
1621429650000|2021-05-19 13:07:30||280.2||280.3||280.3||280.2|3920
1621429660000|2021-05-19 13:07:40|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|0
1621429670000|2021-05-19 13:07:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|14875
1621429690000|2021-05-19 13:08:10|280.5|280.4|280.5|280.3|280.5|280.4|280.4|280.3|2374
1621429710000|2021-05-19 13:08:30||280.4||280.3||280.4||280.3|0
1621429720000|2021-05-19 13:08:40||280.4||280.4||280.4||280.4|0
1621429750000|2021-05-19 13:09:10|280.6|280.5|280.5|280.4|280.6|280.5|280.5|280.4|1636
1621429760000|2021-05-19 13:09:20|280.6|280.5|280.5|280.4|280.6|280.5|280.5|280.4|3334
1621429790000|2021-05-19 13:09:50|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|1248
1621429800000|2021-05-19 13:10:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|2764
1621429820000|2021-05-19 13:10:20|280.6||280.6||280.6||280.6||5505
1621429830000|2021-05-19 13:10:30|280.5||280.5||280.5||280.5||0
1621429850000|2021-05-19 13:10:50|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|3630
1621429870000|2021-05-19 13:11:10||280.4||280.4||280.4||280.4|0
1621429880000|2021-05-19 13:11:20|280.4|280.3|280.5|280.3|280.5|280.4|280.4|280.3|4497
1621429890000|2021-05-19 13:11:30|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|16891
1621429900000|2021-05-19 13:11:40|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|0
1621429920000|2021-05-19 13:12:00||280.4||280.3||280.4||280.3|0
1621429940000|2021-05-19 13:12:20|280.4||280.4||280.4||280.4||0
1621429950000|2021-05-19 13:12:30|||||||||1051
1621429980000|2021-05-19 13:13:00|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|1293
1621429990000|2021-05-19 13:13:10|280.5||280.5||280.5||280.5||1782
1621430000000|2021-05-19 13:13:20|280.4||280.4||280.4||280.4||0
1621430010000|2021-05-19 13:13:30|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|10921
1621430020000|2021-05-19 13:13:40|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|3960
1621430030000|2021-05-19 13:13:50|280.4||280.3||280.4||280.3||0
1621430040000|2021-05-19 13:14:00|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|11584
1621430050000|2021-05-19 13:14:10|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|13329
1621430060000|2021-05-19 13:14:20|280.4||280.3||280.4||280.3||0
1621430120000|2021-05-19 13:15:20|||||||||1960
1621430160000|2021-05-19 13:16:00|280.2|280.1|280.2|280.1|280.3|280.2|280.2|280.1|6968
1621430170000|2021-05-19 13:16:10|280.3|280.2|280.2|280.1|280.3|280.2|280.2|280.1|11900
1621430200000|2021-05-19 13:16:40|280.3||280.3||280.3||280.3||2000
1621430230000|2021-05-19 13:17:10|280.2||280.2||280.2||280.2||0
1621430250000|2021-05-19 13:17:30|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|0
1621430260000|2021-05-19 13:17:40|||||||||33
1621430290000|2021-05-19 13:18:10|280.4|280.3|280.4|280.2|280.4|280.3|280.4|280.2|31249
1621430310000|2021-05-19 13:18:30|280.3||280.3||280.3||280.3||0
1621430330000|2021-05-19 13:18:50|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280.1|2381
1621430440000|2021-05-19 13:20:40||280.2||280.2||280.2||280.2|0
1621430510000|2021-05-19 13:21:50||280.1||280.2||280.2||280.1|6371
1621430530000|2021-05-19 13:22:10|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|27099
1621430560000|2021-05-19 13:22:40|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|14278
1621430570000|2021-05-19 13:22:50||280.1||280.1||280.1||280.1|7793
1621430610000|2021-05-19 13:23:30|280.2||280.2||280.2||280.2||0
1621430630000|2021-05-19 13:23:50|||||||||2000
1621430640000|2021-05-19 13:24:00|280.1|280|280.2|280.1|280.2|280.1|280.1|280|5319
1621430680000|2021-05-19 13:24:40||280||280||280||280|9722
1621430710000|2021-05-19 13:25:10|280.1|280.1|280.1|280|280.2|280.1|280.1|280|0
1621430730000|2021-05-19 13:25:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|4976
1621430740000|2021-05-19 13:25:40|||||||||1000
1621430780000|2021-05-19 13:26:20||280||280.1||280.1||280|1024
1621430810000|2021-05-19 13:26:50|280.1|280|280.2|280|280.2|280|280.1|280|1052
1621430830000|2021-05-19 13:27:10|280.1|280.1|280.1|280|280.1|280.1|280.1|280|1396
1621430880000|2021-05-19 13:28:00|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|7556
1621430920000|2021-05-19 13:28:40|||||||||600
1621431000000|2021-05-19 13:30:00|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.1|38518
1621431010000|2021-05-19 13:30:10|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|3061
1621431030000|2021-05-19 13:30:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|4359
1621431040000|2021-05-19 13:30:40|280.1|280|280.1|280|280.1|280|280.1|280|717
1621431060000|2021-05-19 13:31:00|280.2|280.1|280.2|280.1|280.3|280.1|280.1|280|5665
1621431070000|2021-05-19 13:31:10|280.3|280.2|280.2|280.1|280.3|280.2|280.2|280.1|4411
1621431090000|2021-05-19 13:31:30|280.1|280|280.2|280|280.2|280|280.1|280|1249
1621431100000|2021-05-19 13:31:40|280.1||280.2||280.2||280.1||0
1621431110000|2021-05-19 13:31:50|280.1||280.1||280.1||280.1||0
1621431120000|2021-05-19 13:32:00|||||||||1496
1621431130000|2021-05-19 13:32:10|280|279.9|280.1|280|280.1|280|280|279.9|57804
1621431150000|2021-05-19 13:32:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|20965
1621431170000|2021-05-19 13:32:50|280.1|280|280.1|280|280.1|280|280.1|280|2512
1621431180000|2021-05-19 13:33:00|280|279.9|280.1|279.9|280.1|280|280|279.9|24097
1621431190000|2021-05-19 13:33:10||280||280||280||280|0
1621431210000|2021-05-19 13:33:30|280|279.9|280|279.9|280|279.9|279.9|279.8|10586
1621431220000|2021-05-19 13:33:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.7|25408
1621431230000|2021-05-19 13:33:50|280||280||280||280||206
1621431240000|2021-05-19 13:34:00||279.9||279.9||279.9||279.9|616
1621431260000|2021-05-19 13:34:20|280.1|280|280|279.9|280.1|280|280|279.9|12420
1621431270000|2021-05-19 13:34:30|280.1||280||280.1||280||0
1621431290000|2021-05-19 13:34:50|280.1|280|280.1|279.9|280.1|280|280.1|279.9|959
1621431300000|2021-05-19 13:35:00|280|280|280|279.9|280.1|280|280|279.9|616
1621431340000|2021-05-19 13:35:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|3625
1621431350000|2021-05-19 13:35:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1427
1621431360000|2021-05-19 13:36:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|2848
1621431380000|2021-05-19 13:36:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|851
1621431420000|2021-05-19 13:37:00|||||||||616
1621431460000|2021-05-19 13:37:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|40385
1621431480000|2021-05-19 13:38:00|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|25825
1621431500000|2021-05-19 13:38:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|3795
1621431510000|2021-05-19 13:38:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|5465
1621431520000|2021-05-19 13:38:40|279.6|279.5|279.3|279.2|279.6|279.5|279.2|279.1|46861
1621431530000|2021-05-19 13:38:50|279.2|279.1|279.4|279.3|279.4|279.3|279.2|279.1|2000
1621431540000|2021-05-19 13:39:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|9997
1621431550000|2021-05-19 13:39:10|279.6|279.5|279.6|279.4|279.6|279.5|279.5|279.4|10486
1621431560000|2021-05-19 13:39:20||279.5||279.4||279.5||279.4|0
1621431570000|2021-05-19 13:39:30||279.5||279.5||279.5||279.5|0
1621431590000|2021-05-19 13:39:50|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|15068
1621431600000|2021-05-19 13:40:00|||||||||1017
1621431610000|2021-05-19 13:40:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|3739
1621431620000|2021-05-19 13:40:20|279.4|279.3|279.5|279.3|279.5|279.3|279.4|279.3|1208
1621431640000|2021-05-19 13:40:40||279.4||279.3||279.4||279.3|1718
1621431660000|2021-05-19 13:41:00|279.4|279.4|279.2|279.1|279.4|279.4|279.2|279.1|3830
1621431680000|2021-05-19 13:41:20|279.1|279|279.2|279|279.2|279.1|279.1|279|14032
1621431690000|2021-05-19 13:41:30|279.1|279.1|279.2|279.1|279.2|279.1|279.1|279|4962
1621431720000|2021-05-19 13:42:00|279.3||279.3||279.3||279.2||10131
1621431730000|2021-05-19 13:42:10|279.4|279.2|279.4|279.2|279.4|279.3|279.4|279.2|3306
1621431740000|2021-05-19 13:42:20|279.3||279.4||279.4||279.3||0
1621431760000|2021-05-19 13:42:40|279.3||279.4||279.4||279.3||3880
1621431770000|2021-05-19 13:42:50|279.5|279.3|279.6|279.4|279.6|279.4|279.5|279.3|208
1621431780000|2021-05-19 13:43:00|279.5|279.5|279.6|279.5|279.6|279.5|279.5|279.4|3068
1621431790000|2021-05-19 13:43:10|279.5|279.4|279.5|279.4|279.6|279.4|279.5|279.4|0
1621431800000|2021-05-19 13:43:20|279.6||279.6||279.6||279.5||0
1621431820000|2021-05-19 13:43:40|279.5||279.6||279.6||279.5||0
1621431830000|2021-05-19 13:43:50|279.5||279.5||279.5||279.5||0
1621431840000|2021-05-19 13:44:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|1530
1621431850000|2021-05-19 13:44:10|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|17489
1621431860000|2021-05-19 13:44:20|279.7||279.6||279.7||279.6||0
1621431880000|2021-05-19 13:44:40|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|319
1621431900000|2021-05-19 13:45:00|||||||||616
1621431910000|2021-05-19 13:45:10|279.5|279.4|279.7|279.6|279.7|279.6|279.5|279.4|22277
1621431920000|2021-05-19 13:45:20|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|470
1621431940000|2021-05-19 13:45:40|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|5973
1621431950000|2021-05-19 13:45:50|279.8|279.7|279.8|279.7|279.9|279.8|279.8|279.7|10032
1621431960000|2021-05-19 13:46:00|279.9|279.8|279.7|279.6|279.9|279.8|279.7|279.6|3205
1621431970000|2021-05-19 13:46:10||279.5||279.5||279.5||279.5|1252
1621431990000|2021-05-19 13:46:30|279.6|279.4|279.4|279.3|279.6|279.4|279.4|279.3|3791
1621432000000|2021-05-19 13:46:40|279.3|279.2|279.4|279.2|279.4|279.2|279.3|279.2|14260
1621432010000|2021-05-19 13:46:50|279.3||279.4||279.4||279.3||0
1621432020000|2021-05-19 13:47:00|279.3|279.3|279.3|279.2|279.3|279.3|279.3|279.2|616
1621432030000|2021-05-19 13:47:10|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|3254
1621432070000|2021-05-19 13:47:50|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|8831
1621432080000|2021-05-19 13:48:00|279.3|279.2|279.2|279.1|279.3|279.2|279.1|279|9427
1621432110000|2021-05-19 13:48:30|||||||||3100
1621432120000|2021-05-19 13:48:40|||||||||10000
1621432140000|2021-05-19 13:49:00|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|5584
1621432150000|2021-05-19 13:49:10|279.1|279|279.1|279|279.1|279|279.1|279|4174
1621432190000|2021-05-19 13:49:50|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|1971
1621432200000|2021-05-19 13:50:00|279.1|279|279.2|279.1|279.2|279.1|279.1|279|1189
1621432220000|2021-05-19 13:50:20|279.1|279|279.1|279|279.1|279|279.1|279|1500
1621432240000|2021-05-19 13:50:40|279.2|279.1|279.2|279.1|279.2|279.1|279.1|279|13524
1621432250000|2021-05-19 13:50:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.1|1295
1621432260000|2021-05-19 13:51:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.2|616
1621432270000|2021-05-19 13:51:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|1463
1621432280000|2021-05-19 13:51:20|279.2|279.1|279.3|279.1|279.3|279.1|279.2|279.1|0
1621432300000|2021-05-19 13:51:40|279.4|279.2|279.4|279.2|279.4|279.2|279.4|279.2|0
1621432310000|2021-05-19 13:51:50|279.3||279.3||279.3||279.3||0
1621432320000|2021-05-19 13:52:00|279.4|279.3|279.4|279.3|279.4|279.3|279.3|279.2|20724
1621432350000|2021-05-19 13:52:30|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|4140
1621432370000|2021-05-19 13:52:50||279.2||279.3||279.3||279.2|6
1621432380000|2021-05-19 13:53:00|279.5||279.4||279.5||279.4||12226
1621432390000|2021-05-19 13:53:10|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|9743
1621432410000|2021-05-19 13:53:30|||||||||15
1621432420000|2021-05-19 13:53:40|279.3|279.2|279.3|279.2|279.4|279.3|279.3|279.2|10187
1621432440000|2021-05-19 13:54:00|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|1709
1621432450000|2021-05-19 13:54:10|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|14
1621432460000|2021-05-19 13:54:20|||||||||40
1621432470000|2021-05-19 13:54:30|279.5||279.4||279.5||279.4||7779
1621432490000|2021-05-19 13:54:50|||||||||5
1621432500000|2021-05-19 13:55:00|279.3|279.2|279.4|279.2|279.4|279.3|279.3|279.2|21198
1621432510000|2021-05-19 13:55:10|279.3|279.1|279.3|279.1|279.3|279.1|279.2|279.1|5562
1621432520000|2021-05-19 13:55:20|279.2||279.3||279.3||279.2||0
1621432530000|2021-05-19 13:55:30||279.2||279.2||279.2||279.2|0
1621432540000|2021-05-19 13:55:40||279.1||279.1||279.2||279.1|25000
1621432550000|2021-05-19 13:55:50||279.2||279.2||279.2||279.2|0
1621432560000|2021-05-19 13:56:00|||||||||616
1621432580000|2021-05-19 13:56:20||279.1||279.2||279.2||279.1|3884
1621432590000|2021-05-19 13:56:30|279.2|279.1|279.4|279.2|279.4|279.2|279.2|279.1|8243
1621432600000|2021-05-19 13:56:40|279.3|279.3|279.3|279.2|279.3|279.3|279.3|279.2|106
1621432610000|2021-05-19 13:56:50|279.4|279.3|279.4|279.2|279.4|279.3|279.3|279.2|2273
1621432620000|2021-05-19 13:57:00|279.5|279.3|279.5|279.3|279.5|279.3|279.4|279.2|25311
1621432660000|2021-05-19 13:57:40|279.4||279.4||279.4||279.4||0
1621432680000|2021-05-19 13:58:00|||||||||608
1621432710000|2021-05-19 13:58:30|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|15987
1621432740000|2021-05-19 13:59:00|||||||||620
1621432760000|2021-05-19 13:59:20|279.4|279.3|279.4|279.3|279.5|279.4|279.3|279.2|90939
1621432770000|2021-05-19 13:59:30|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|16592
1621432780000|2021-05-19 13:59:40|279.5|279.4|279.5|279.4|279.5|279.4|279.4|279.3|31464
1621432800000|2021-05-19 14:00:00|279.4|279.3|279.6|279.4|279.6|279.5|279.4|279.2|198212
1621432810000|2021-05-19 14:00:10|279.5|279.3|279.5|279.4|279.6|279.4|279.4|279.3|12571
1621432820000|2021-05-19 14:00:20|279.4|279.3|279.5|279.3|279.5|279.4|279.4|279.3|5889
1621432830000|2021-05-19 14:00:30|279.4|279.4|279.4|279.3|279.5|279.4|279.4|279.3|0
1621432890000|2021-05-19 14:01:30|279.3|279.2|279.3|279.1|279.3|279.2|279.3|279.1|12535
1621432910000|2021-05-19 14:01:50|279.2|279|279.1|279|279.2|279|279.1|279|1659
1621432920000|2021-05-19 14:02:00||278.9||279||279||278.9|67151
1621432950000|2021-05-19 14:02:30|279|278.9|279|278.9|279|278.9|279|278.9|8413
1621432960000|2021-05-19 14:02:40|278.9|278.8|278.8|278.7|279.1|279|278.8|278.7|38855
1621432970000|2021-05-19 14:02:50|278.9|278.8|278.9|278.8|278.9|278.8|278.8|278.7|16227
1621433000000|2021-05-19 14:03:20|278.8|278.7|278.9|278.7|278.9|278.7|278.8|278.7|1256
1621433010000|2021-05-19 14:03:30|278.8||278.8||278.8||278.8||0
1621433020000|2021-05-19 14:03:40|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|1498
1621433030000|2021-05-19 14:03:50|278.7|278.6|278.7|278.6|278.7|278.6|278.6|278.5|11185
1621433060000|2021-05-19 14:04:20|||||||||1692
1621433070000|2021-05-19 14:04:30|278.8|278.7|278.8|278.7|278.8|278.7|278.7|278.6|11608
1621433080000|2021-05-19 14:04:40|||||||||207
1621433090000|2021-05-19 14:04:50|278.7|278.6|278.7|278.6|278.8|278.6|278.7|278.6|3968
1621433100000|2021-05-19 14:05:00|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|25975
1621433110000|2021-05-19 14:05:10|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|4529
1621433120000|2021-05-19 14:05:20|278.6|278.5|278.6|278.5|278.7|278.6|278.6|278.5|7752
1621433130000|2021-05-19 14:05:30|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|206
1621433140000|2021-05-19 14:05:40|||||||||5000
1621433150000|2021-05-19 14:05:50|278.6|278.5|278.6|278.5|278.7|278.6|278.6|278.5|1141
1621433160000|2021-05-19 14:06:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|1116
1621433170000|2021-05-19 14:06:10|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|4577
1621433180000|2021-05-19 14:06:20|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1621433190000|2021-05-19 14:06:30|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|8302
1621433200000|2021-05-19 14:06:40|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|118
1621433210000|2021-05-19 14:06:50|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1621433240000|2021-05-19 14:07:20|278.8|278.7|278.8|278.6|278.8|278.7|278.8|278.6|3043
1621433250000|2021-05-19 14:07:30|278.7|278.5|278.6|278.5|278.7|278.5|278.6|278.5|4685
1621433280000|2021-05-19 14:08:00|278.7|278.6|278.7|278.5|278.7|278.6|278.7|278.5|8723
1621433290000|2021-05-19 14:08:10|278.6|278.4|278.5|278.3|278.6|278.4|278.4|278.3|25097
1621433310000|2021-05-19 14:08:30|278.4|278.2|278.3|278.2|278.4|278.2|278.3|278.2|9822
1621433320000|2021-05-19 14:08:40|278.4||278.3||278.4||278.3||8143
1621433330000|2021-05-19 14:08:50|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|190
1621433340000|2021-05-19 14:09:00|278.4||278.3||278.4||278.3||4225
1621433350000|2021-05-19 14:09:10|278.2|278.1|278.2|278.1|278.3|278.1|278.2|278.1|8689
1621433370000|2021-05-19 14:09:30|278.1|278|278.1|278|278.2|278.1|278.1|278|2610
1621433380000|2021-05-19 14:09:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|8166
1621433390000|2021-05-19 14:09:50|278.1|278|278.1|278|278.1|278|278.1|278|177
1621433400000|2021-05-19 14:10:00|278.2|278.1|278.3|278.2|278.3|278.2|278.1|278|8268
1621433430000|2021-05-19 14:10:30|278.4|278.3|278.6|278.5|278.6|278.5|278.4|278.3|34730
1621433440000|2021-05-19 14:10:40|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|4086
1621433450000|2021-05-19 14:10:50|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|4671
1621433460000|2021-05-19 14:11:00||278.3||278.3||278.3||278.3|0
1621433490000|2021-05-19 14:11:30|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|6235
1621433500000|2021-05-19 14:11:40||278.1||278.1||278.1||278.1|0
1621433520000|2021-05-19 14:12:00||278.2||278.2||278.2||278.2|0
1621433530000|2021-05-19 14:12:10|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|1887
1621433550000|2021-05-19 14:12:30|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|8455
1621433560000|2021-05-19 14:12:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|1259
1621433570000|2021-05-19 14:12:50|278.3|278|278.2|278.1|278.3|278.1|278.2|278|628
1621433580000|2021-05-19 14:13:00|278.3||278.2||278.3||278.2||0
1621433600000|2021-05-19 14:13:20|278.3|278.2|278.3|278.1|278.3|278.2|278.2|278.1|2729
1621433610000|2021-05-19 14:13:30|278.2||278.2||278.2||278.2||0
1621433620000|2021-05-19 14:13:40|278.1|278|278.1|278|278.1|278|278.1|278|1259
1621433630000|2021-05-19 14:13:50|278|277.9|278|277.9|278.1|277.9|278|277.9|21690
1621433680000|2021-05-19 14:14:40|277.9|277.8|278|277.8|278|277.8|277.9|277.8|10282
1621433690000|2021-05-19 14:14:50||277.9||277.9||277.9||277.9|0
1621433700000|2021-05-19 14:15:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|2924
1621433710000|2021-05-19 14:15:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|27756
1621433730000|2021-05-19 14:15:30|277.7|277.6|277.7|277.6|277.8|277.6|277.7|277.6|1273
1621433740000|2021-05-19 14:15:40|277.6|277.5|277.6|277.4|277.6|277.5|277.6|277.4|0
1621433750000|2021-05-19 14:15:50|277.7|277.5|277.6|277.5|277.7|277.6|277.6|277.5|16390
1621433760000|2021-05-19 14:16:00|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|1394
1621433770000|2021-05-19 14:16:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|1261
1621433780000|2021-05-19 14:16:20|278|277.9|278|277.9|278|277.9|278|277.9|1600
1621433810000|2021-05-19 14:16:50|278.1|278|278|277.9|278.1|278|278|277.9|3940
1621433820000|2021-05-19 14:17:00|278.1|278|278.1|278|278.1|278|278|277.9|1872
1621433830000|2021-05-19 14:17:10||277.9||278||278||277.9|0
1621433840000|2021-05-19 14:17:20|278|277.9|278.1|278|278.1|278|278|277.9|9562
1621433850000|2021-05-19 14:17:30|278.2|278.1|278.2|278.1|278.3|278.1|278.2|278.1|12519
1621433860000|2021-05-19 14:17:40|278.1|278|278.2|278|278.2|278|278.1|278|1259
1621433880000|2021-05-19 14:18:00||278.1||278||278.1||278|0
1621433890000|2021-05-19 14:18:10||278.1||278||278.1||278|0
1621433920000|2021-05-19 14:18:40|278.1||278.1||278.1||278.1||4520
1621433930000|2021-05-19 14:18:50|278.2||278.2||278.2||278.2||0
1621433950000|2021-05-19 14:19:10|278.1|278.1|278.1|278|278.1|278.1|278.1|278|10905
1621433960000|2021-05-19 14:19:20|||||||||7550
1621433970000|2021-05-19 14:19:30|278|277.9|278.1|278|278.1|278|278|277.9|11508
1621433980000|2021-05-19 14:19:40|278|277.9|278.1|277.9|278.1|277.9|278|277.9|2000
1621433990000|2021-05-19 14:19:50|278||278.1||278.1||278||0
1621434000000|2021-05-19 14:20:00|278|277.8|278|277.8|278|277.9|277.9|277.8|8593
1621434010000|2021-05-19 14:20:10|277.9|277.7|277.9|277.8|277.9|277.8|277.9|277.7|0
1621434060000|2021-05-19 14:21:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1621434120000|2021-05-19 14:22:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|8779
1621434130000|2021-05-19 14:22:10|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|0
1621434140000|2021-05-19 14:22:20|277.8||277.9||277.9||277.8||0
1621434150000|2021-05-19 14:22:30|277.8|277.8|277.9|277.8|277.9|277.8|277.8|277.8|0
1621434160000|2021-05-19 14:22:40||277.7||277.7||277.8||277.7|188
1621434170000|2021-05-19 14:22:50|278|277.8|277.9|277.8|278|277.9|277.9|277.8|2238
1621434220000|2021-05-19 14:23:40|278|277.9|278|277.9|278|277.9|278|277.9|9203
1621434230000|2021-05-19 14:23:50|277.9|277.8|277.9|277.8|277.9|277.9|277.9|277.8|1260
1621434250000|2021-05-19 14:24:10|277.8|277.7|277.9|277.7|277.9|277.8|277.8|277.7|1059
1621434260000|2021-05-19 14:24:20||277.8||277.7||277.8||277.7|0
1621434280000|2021-05-19 14:24:40|277.8||277.8||277.8||277.8||0
1621434300000|2021-05-19 14:25:00|277.9|277.8|277.9|277.7|277.9|277.8|277.8|277.7|4421
1621434310000|2021-05-19 14:25:10||277.8||277.8||277.8||277.8|3111
1621434360000|2021-05-19 14:26:00|278|277.9|278.1|278|278.1|278|278|277.9|25012
1621434410000|2021-05-19 14:26:50|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278|10138
1621434420000|2021-05-19 14:27:00|278.1|278|278.2|278|278.2|278.1|278.1|278|11019
1621434430000|2021-05-19 14:27:10||278.1||278.1||278.1||278.1|2000
1621434450000|2021-05-19 14:27:30|278.1|278|278.1|278|278.1|278|278.1|278|798
1621434460000|2021-05-19 14:27:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|3667
1621434470000|2021-05-19 14:27:50|278.1|278|278.2|278.1|278.2|278.1|278.1|278|733
1621434480000|2021-05-19 14:28:00|278.1|278|278.1|278|278.2|278|278.1|278|7017
1621434490000|2021-05-19 14:28:10|278.2||278.2||278.2||278.1||2124
1621434510000|2021-05-19 14:28:30|278.1||278.1||278.1||278.1||0
1621434520000|2021-05-19 14:28:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|0
1621434540000|2021-05-19 14:29:00||278||278.1||278.1||278|0
1621434550000|2021-05-19 14:29:10|278.1|278|278.1|278|278.2|278|278.1|278|3679
1621434560000|2021-05-19 14:29:20|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|923
1621434630000|2021-05-19 14:30:30|278.1|278|278.2|278.1|278.2|278.1|278.1|278|11886
1621434640000|2021-05-19 14:30:40||278||278.1||278.1||278|7011
1621434650000|2021-05-19 14:30:50|||||||||3078
1621434690000|2021-05-19 14:31:30|||||||||2818
1621434750000|2021-05-19 14:32:30|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|22514
1621434760000|2021-05-19 14:32:40||278.2||278.2||278.2||278.2|0
1621434780000|2021-05-19 14:33:00|278.3||278.3||278.3||278.3||0
1621434790000|2021-05-19 14:33:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|1734
1621434800000|2021-05-19 14:33:20||278.2||278.3||278.3||278.2|3727
1621434820000|2021-05-19 14:33:40|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|20307
1621434830000|2021-05-19 14:33:50||278.4||278.4||278.4||278.4|2809
1621434870000|2021-05-19 14:34:30|278.6|278.5|278.5|278.4|278.6|278.5|278.5|278.4|6745
1621434890000|2021-05-19 14:34:50|278.6|278.5|278.6|278.5|278.7|278.6|278.6|278.5|9080
1621434900000|2021-05-19 14:35:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|26
1621434930000|2021-05-19 14:35:30|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|2420
1621434940000|2021-05-19 14:35:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.5|4250
1621434950000|2021-05-19 14:35:50|278.8||278.7||278.8||278.7||3343
1621434960000|2021-05-19 14:36:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|1640
1621434970000|2021-05-19 14:36:10|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|2206
1621434990000|2021-05-19 14:36:30|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1621435020000|2021-05-19 14:37:00|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|8907
1621435030000|2021-05-19 14:37:10|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|2736
1621435060000|2021-05-19 14:37:40|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|785
1621435070000|2021-05-19 14:37:50|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|470
1621435080000|2021-05-19 14:38:00|278.8||278.8||278.8||278.8||2903
1621435100000|2021-05-19 14:38:20|278.7|278.5|278.7|278.6|278.7|278.6|278.7|278.5|5000
1621435110000|2021-05-19 14:38:30||278.5||278.5||278.5||278.5|0
1621435130000|2021-05-19 14:38:50|278.6||278.7||278.7||278.6||0
1621435140000|2021-05-19 14:39:00|278.6|278.6|278.6|278.5|278.7|278.6|278.6|278.5|1257
1621435160000|2021-05-19 14:39:20|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|8690
1621435200000|2021-05-19 14:40:00|278.4|278.3|278.5|278.4|278.5|278.4|278.3|278.2|52959
1621435240000|2021-05-19 14:40:40|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.2|23030
1621435250000|2021-05-19 14:40:50|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|3578
1621435270000|2021-05-19 14:41:10|278.4|278.3|278.5|278.3|278.5|278.3|278.4|278.3|57
1621435280000|2021-05-19 14:41:20||278.4||278.4||278.4||278.4|0
1621435290000|2021-05-19 14:41:30|278.4|278.3|278.4|278.3|278.4|278.4|278.4|278.3|2000
1621435300000|2021-05-19 14:41:40|278.5|278.4|278.5|278.3|278.5|278.4|278.4|278.3|11219
1621435320000|2021-05-19 14:42:00||278.4||278.4||278.4||278.4|0
1621435340000|2021-05-19 14:42:20|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|3766
1621435350000|2021-05-19 14:42:30|||||||||1436
1621435360000|2021-05-19 14:42:40|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|2090
1621435460000|2021-05-19 14:44:20|278.7|278.6|278.8|278.7|278.8|278.7|278.6|278.5|10014
1621435480000|2021-05-19 14:44:40|278.9|278.8|278.9|278.7|278.9|278.8|278.8|278.7|5601
1621435490000|2021-05-19 14:44:50||278.8||278.8||278.8||278.8|0
1621435500000|2021-05-19 14:45:00|279|278.7|278.9|278.8|279|278.8|278.8|278.7|6131
1621435510000|2021-05-19 14:45:10|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|1883
1621435540000|2021-05-19 14:45:40|||||||||5739
1621435550000|2021-05-19 14:45:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.7|15191
1621435560000|2021-05-19 14:46:00||278.7||278.7||278.7||278.7|3256
1621435600000|2021-05-19 14:46:40||278.8||278.8||278.8||278.8|100
1621435620000|2021-05-19 14:47:00|278.8|278.7|278.9|278.7|278.9|278.7|278.8|278.7|2990
1621435630000|2021-05-19 14:47:10|279|278.8|279|278.8|279|278.8|279|278.8|19518
1621435640000|2021-05-19 14:47:20||278.9||278.9||278.9||278.9|0
1621435690000|2021-05-19 14:48:10|279.1|279|279.1|279|279.1|279|279.1|279|4691
1621435740000|2021-05-19 14:49:00|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|1104
1621435770000|2021-05-19 14:49:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|2162
1621435780000|2021-05-19 14:49:40|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|10000
1621435790000|2021-05-19 14:49:50|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|10020
1621435800000|2021-05-19 14:50:00||279.2||279.3||279.3||279.2|0
1621435810000|2021-05-19 14:50:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|2464
1621435830000|2021-05-19 14:50:30|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|10097
1621435840000|2021-05-19 14:50:40|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|2087
1621436020000|2021-05-19 14:53:40|279.3|279.2|279.3|279.1|279.3|279.2|279.2|279.1|8757
1621436040000|2021-05-19 14:54:00|279.2|279.2|279.3|279.1|279.3|279.2|279.2|279.1|0
1621436060000|2021-05-19 14:54:20||279.2||279.2||279.2||279.2|0
1621436130000|2021-05-19 14:55:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|6327
1621436150000|2021-05-19 14:55:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|5612
1621436170000|2021-05-19 14:56:10|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|5904
1621436180000|2021-05-19 14:56:20||279.1||279.2||279.2||279.1|2000
1621436190000|2021-05-19 14:56:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|843
1621436200000|2021-05-19 14:56:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|5394
1621436250000|2021-05-19 14:57:30|||||||||441
1621436270000|2021-05-19 14:57:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|6868
1621436300000|2021-05-19 14:58:20|279.3|279.2|279.3|279.2|279.4|279.2|279.3|279.2|2149
1621436310000|2021-05-19 14:58:30|||||||||5000
1621436350000|2021-05-19 14:59:10|279.2|279.1|279.2|279.1|279.2|279.2|279.2|279.1|10383
1621436430000|2021-05-19 15:00:30|279.1|279|279.1|279|279.1|279|279.1|279|5509
1621436560000|2021-05-19 15:02:40|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|9986
1621436570000|2021-05-19 15:02:50|||||||||5000
1621436590000|2021-05-19 15:03:10|||||||||3
1621436600000|2021-05-19 15:03:20|279.1|279|279.2|279.1|279.2|279.1|279.1|279|4578
1621436660000|2021-05-19 15:04:20|||||||||1000
1621436680000|2021-05-19 15:04:40|||||||||291
1621436740000|2021-05-19 15:05:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|21140
1621436760000|2021-05-19 15:06:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|11957
1621436800000|2021-05-19 15:06:40|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|18303
1621436830000|2021-05-19 15:07:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|7243
1621436850000|2021-05-19 15:07:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|19741
1621436860000|2021-05-19 15:07:40|||||||||5184
1621436870000|2021-05-19 15:07:50|279.5|279.4|279.5|279.4|279.5|279.5|279.5|279.4|5096
1621436910000|2021-05-19 15:08:30|||||||||2583
1621436920000|2021-05-19 15:08:40|279.6|279.5|279.6|279.4|279.6|279.5|279.5|279.4|19576
1621436930000|2021-05-19 15:08:50||279.5||279.5||279.5||279.5|0
1621436940000|2021-05-19 15:09:00||279.4||279.4||279.5||279.4|0
1621436950000|2021-05-19 15:09:10|279.5|279.5|279.6|279.5|279.6|279.5|279.5|279.5|0
1621436980000|2021-05-19 15:09:40|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|24064
1621437000000|2021-05-19 15:10:00|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|28913
1621437010000|2021-05-19 15:10:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|10852
1621437040000|2021-05-19 15:10:40|||||||||5000
1621437050000|2021-05-19 15:10:50|279.8|279.7|279.8|279.6|279.9|279.7|279.8|279.6|4588
1621437060000|2021-05-19 15:11:00|279.9|279.7|279.8|279.7|279.9|279.8|279.8|279.7|28861
1621437070000|2021-05-19 15:11:10|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|25016
1621437110000|2021-05-19 15:11:50|279.9|279.8|280.1|280|280.1|280|279.9|279.7|45207
1621437120000|2021-05-19 15:12:00|280|279.9|280.1|280|280.1|280|280|279.9|4849
1621437130000|2021-05-19 15:12:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|5314
1621437150000|2021-05-19 15:12:30|280.1|280|280.2|280.1|280.2|280.1|280.1|280|10895
1621437160000|2021-05-19 15:12:40|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|19879
1621437180000|2021-05-19 15:13:00|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280.1|19620
1621437200000|2021-05-19 15:13:20||280.2||280.2||280.2||280.1|1721
1621437220000|2021-05-19 15:13:40|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|1162
1621437230000|2021-05-19 15:13:50|280.1|280|280.1|280|280.1|280.1|280.1|280|5737
1621437300000|2021-05-19 15:15:00|280.1|279.9|280.2|280|280.2|280|280.1|279.9|0
1621437310000|2021-05-19 15:15:10|280.1|279.9|280.1|279.9|280.2|280|280.1|279.9|0
1621437320000|2021-05-19 15:15:20|280.2|280|280.1|279.9|280.2|280|280.1|279.9|0
1621437330000|2021-05-19 15:15:30|280.2|280|280.1|279.9|280.2|280|280.1|279.9|0
1621437340000|2021-05-19 15:15:40|280.2|280|280|279.8|280.2|280|280|279.8|465
1621437350000|2021-05-19 15:15:50|280.1|279.9|280.1|279.9|280.1|279.9|280|279.8|0
1621437360000|2021-05-19 15:16:00|280|279.8|280.1|279.9|280.1|279.9|280|279.8|0
1621437370000|2021-05-19 15:16:10|280|279.8|280.1|279.9|280.1|279.9|280|279.8|0
1621437380000|2021-05-19 15:16:20|280|279.8|280|279.8|280.1|279.9|280|279.8|0
1621437390000|2021-05-19 15:16:30|280.1|279.9|280|279.8|280.1|279.9|280|279.8|0
1621437400000|2021-05-19 15:16:40|280.1|279.9|280.1|279.9|280.1|279.9|280.1|279.9|0
1621437410000|2021-05-19 15:16:50|280|279.8|280|279.8|280.1|279.9|280|279.8|729
1621437420000|2021-05-19 15:17:00|280.1|279.7|280|279.7|280.1|279.8|279.9|279.7|3226
1621437430000|2021-05-19 15:17:10|279.8|279.6|279.7|279.5|279.8|279.6|279.7|279.5|2074
1621437440000|2021-05-19 15:17:20|279.8|279.6|279.8|279.6|279.8|279.6|279.7|279.5|0
1621437450000|2021-05-19 15:17:30|279.7|279.5|279.8|279.6|279.8|279.6|279.7|279.5|0
1621437460000|2021-05-19 15:17:40|279.7|279.5|279.9|279.6|280|279.7|279.7|279.5|340
1621437470000|2021-05-19 15:17:50|280|279.7|279.9|279.7|280|279.7|279.8|279.6|0
1621437480000|2021-05-19 15:18:00|279.8|279.6|279.8|279.6|279.8|279.7|279.8|279.6|0
1621437490000|2021-05-19 15:18:10|279.9|279.7|279.8|279.6|279.9|279.7|279.8|279.6|0
1621437500000|2021-05-19 15:18:20|279.9|279.7|279.9|279.7|279.9|279.7|279.9|279.7|0
1621437510000|2021-05-19 15:18:30|279.8|279.6|279.7|279.5|279.9|279.7|279.7|279.5|1200
1621437520000|2021-05-19 15:18:40|279.8|279.6|279.7|279.5|279.8|279.6|279.7|279.5|0
1621437530000|2021-05-19 15:18:50|279.8|279.6|279.8|279.6|279.8|279.6|279.7|279.5|0
1621437540000|2021-05-19 15:19:00|279.7|279.5|279.7|279.5|279.8|279.6|279.7|279.5|0
1621437550000|2021-05-19 15:19:10|279.8|279.6|279.7|279.5|279.8|279.6|279.7|279.5|0
1621437560000|2021-05-19 15:19:20|279.8|279.6|279.7|279.5|279.8|279.6|279.7|279.5|0
1621437570000|2021-05-19 15:19:30|279.8|279.6|279.8|279.6|279.8|279.6|279.7|279.5|0
1621437580000|2021-05-19 15:19:40|279.7|279.5|279.7|279.5|279.8|279.6|279.7|279.5|0
1621437590000|2021-05-19 15:19:50|279.8|279.6|279.6|279.4|279.8|279.6|279.5|279.3|51
1621437600000|2021-05-19 15:20:00|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|1628
1621437610000|2021-05-19 15:20:10|279.6|279.4|279.6|279.4|279.7|279.5|279.6|279.4|0
1621437620000|2021-05-19 15:20:20|279.7|279.5|279.7|279.5|279.7|279.5|279.6|279.4|0
1621437630000|2021-05-19 15:20:30|279.6|279.4|279.6|279.4|279.7|279.5|279.6|279.4|0
1621437640000|2021-05-19 15:20:40|279.7|279.5|279.6|279.4|279.7|279.5|279.6|279.4|0
1621437650000|2021-05-19 15:20:50|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|0
1621437660000|2021-05-19 15:21:00|279.8|279.4|279.8|279.5|279.8|279.5|279.7|279.4|0
1621437670000|2021-05-19 15:21:10|279.7|279.4|279.7|279.5|279.8|279.6|279.7|279.4|0
1621437680000|2021-05-19 15:21:20|279.8|279.6|279.9|279.7|279.9|279.7|279.8|279.6|771
1621437690000|2021-05-19 15:21:30|279.8|279.6|279.8|279.6|279.9|279.7|279.8|279.6|42
1621437700000|2021-05-19 15:21:40|280|279.7|279.8|279.6|280|279.7|279.8|279.6|0
1621437710000|2021-05-19 15:21:50|279.9|279.7|279.9|279.7|279.9|279.7|279.8|279.6|0
1621437720000|2021-05-19 15:22:00|279.8|279.6|279.9|279.7|279.9|279.7|279.8|279.6|0
1621437730000|2021-05-19 15:22:10|279.8|279.6|279.8|279.6|279.9|279.7|279.8|279.6|0
1621437740000|2021-05-19 15:22:20|279.9|279.7|279.9|279.7|279.9|279.7|279.8|279.6|0
1621437750000|2021-05-19 15:22:30|279.8|279.6|279.8|279.6|279.8|279.6|279.8|279.6|0
1621437760000|2021-05-19 15:22:40|279.9|279.7|279.8|279.6|279.9|279.7|279.8|279.6|0
1621437770000|2021-05-19 15:22:50|279.9|279.7|279.9|279.7|279.9|279.7|279.8|279.6|0
1621437780000|2021-05-19 15:23:00|279.8|279.6|279.8|279.6|279.9|279.7|279.7|279.5|962
1621437790000|2021-05-19 15:23:10|279.9|279.7|279.9|279.7|279.9|279.7|279.8|279.6|0
1621437800000|2021-05-19 15:23:20|279.8|279.6|279.7|279.5|279.8|279.6|279.7|279.5|0
1621437810000|2021-05-19 15:23:30|279.8|279.6|279.8|279.6|279.8|279.6|279.7|279.5|0
1621437820000|2021-05-19 15:23:40|279.7|279.5|279.7|279.5|279.8|279.6|279.7|279.5|1003
1621437830000|2021-05-19 15:23:50|279.9|279.7|279.8|279.6|279.9|279.7|279.8|279.6|80
1621437840000|2021-05-19 15:24:00|279.9|279.7|279.9|279.7|279.9|279.7|279.8|279.6|1
1621437850000|2021-05-19 15:24:10|279.8|279.6|279.8|279.6|279.9|279.7|279.8|279.6|0
1621437860000|2021-05-19 15:24:20|279.9|279.7|279.8|279.6|279.9|279.7|279.8|279.6|5600
1621437870000|2021-05-19 15:24:30|279.9|279.7|279.9|279.7|279.9|279.7|279.8|279.6|0
1621437880000|2021-05-19 15:24:40|279.8|279.6|279.9|279.7|279.9|279.7|279.8|279.6|871
1621437890000|2021-05-19 15:24:50|279.8|279.6|279.9|279.7|279.9|279.7|279.8|279.6|0
1621437900000|2021-05-19 15:25:00|279.8|279.6|279.8|279.6|279.9|279.7|279.8|279.6|3735
1621437910000|2021-05-19 15:25:10|279.7|279.5|279.8|279.6|279.8|279.6|279.7|279.5|0
1621437920000|2021-05-19 15:25:20|279.7|279.5|279.9|279.7|279.9|279.7|279.7|279.5|0
1621437930000|2021-05-19 15:25:30|279.8|279.6|279.8|279.6|279.8|279.6|279.8|279.6|0
1621437940000|2021-05-19 15:25:40|279.9|279.7|279.8|279.6|279.9|279.7|279.8|279.6|0
1621437960000|2021-05-19 15:26:00|279.9|279.7|279.9|279.7|279.9|279.7|279.9|279.7|0
1621437970000|2021-05-19 15:26:10|279.8|279.6|279.9|279.7|280|279.8|279.8|279.6|1243
1621437980000|2021-05-19 15:26:20|280|279.8|279.9|279.7|280|279.8|279.9|279.7|0
1621437990000|2021-05-19 15:26:30|280|279.8|279.9|279.7|280|279.8|279.9|279.7|0
1621438000000|2021-05-19 15:26:40|280|279.8|279.9|279.6|280|279.8|279.9|279.6|0
1621438010000|2021-05-19 15:26:50|279.8|279.7|279.8|279.6|279.9|279.7|279.8|279.6|0
1621438030000|2021-05-19 15:27:10|279.9|279.7|280|279.8|280|279.8|279.9|279.7|0
1621438040000|2021-05-19 15:27:20|279.9|279.7|280|279.8|280|279.8|279.9|279.7|2826
1621438060000|2021-05-19 15:27:40|279.9|279.7|279.9|279.7|279.9|279.7|279.9|279.7|0
1621438070000|2021-05-19 15:27:50|280|279.8|280|279.8|280|279.8|279.9|279.7|0
1621438080000|2021-05-19 15:28:00|279.9|279.7|280|279.8|280|279.8|279.9|279.7|0
1621438090000|2021-05-19 15:28:10|279.9|279.7|279.9|279.7|280|279.8|279.9|279.7|0
1621438110000|2021-05-19 15:28:30|280|279.8|279.9|279.7|280|279.8|279.9|279.7|0
1621438120000|2021-05-19 15:28:40|280|279.8|280|279.8|280|279.8|279.9|279.7|0
1621438130000|2021-05-19 15:28:50|279.9|279.7|280|279.8|280|279.8|279.9|279.7|0
1621438140000|2021-05-19 15:29:00|279.9|279.7|280|279.8|280|279.8|279.9|279.7|0
1621438150000|2021-05-19 15:29:10|279.9|279.7|280|279.8|280|279.8|279.9|279.7|0
1621438160000|2021-05-19 15:29:20|279.9|279.7|279.9|279.7|279.9|279.7|279.9|279.7|0
1621438170000|2021-05-19 15:29:30|280|279.8|279.8|279.6|280|279.8|279.8|279.6|1456
1621438180000|2021-05-19 15:29:40|279.9|279.7|279.7|279.5|279.9|279.7|279.7|279.5|14
1621438190000|2021-05-19 15:29:50|279.8|279.6|279.7|279.5|279.8|279.6|279.7|279.5|0
1621494000000|2021-05-20 07:00:00|281.6|281.5|282|281.6|282|281.6|281.6|281.5|91562
1621494010000|2021-05-20 07:00:10|281.9||282||282||281.9||0
1621494020000|2021-05-20 07:00:20|281.9||281.9||281.9||281.9||0
1621494030000|2021-05-20 07:00:30|281.8||281.8||281.8||281.8||0
1621494040000|2021-05-20 07:00:40|281.7|281.4|281.5|281.2|281.7|281.4|281.5|281.2|5868
1621494060000|2021-05-20 07:01:00|281.3|281.1|281.5|281.3|281.6|281.3|281.3|281|4620
1621494070000|2021-05-20 07:01:10|281.4|281.2|281.5|281.2|281.5|281.2|281.4|281.1|0
1621494080000|2021-05-20 07:01:20|281.6|281.3|281.6|281.4|281.7|281.4|281.6|281.2|646
1621494090000|2021-05-20 07:01:30|281.5|281.3|281.5|281.2|281.5|281.3|281.4|281.2|3322
1621494120000|2021-05-20 07:02:00|281.6|281.3|281.9|281.5|281.9|281.7|281.6|281.3|8333
1621494140000|2021-05-20 07:02:20|281.8||281.7||281.8||281.7||0
1621494150000|2021-05-20 07:02:30|281.8|281.6|281.9|281.7|281.9|281.7|281.8|281.6|340
1621494160000|2021-05-20 07:02:40|282|281.8|282|281.8|282|281.8|281.9|281.8|14698
1621494170000|2021-05-20 07:02:50|281.9|281.9|282|281.9|282|281.9|281.9|281.8|1752
1621494180000|2021-05-20 07:03:00|281.9|281.8|281.9|281.8|282|281.8|281.9|281.8|3525
1621494200000|2021-05-20 07:03:20|282|281.7|281.9|281.5|282|281.7|281.8|281.5|7772
1621494220000|2021-05-20 07:03:40|281.8||281.7||281.8||281.7||0
1621494240000|2021-05-20 07:04:00||281.4||281.4||281.4||281.4|0
1621494250000|2021-05-20 07:04:10|281.6||281.6||281.6||281.6||0
1621494260000|2021-05-20 07:04:20||281.3||281.5||281.5||281.3|106
1621494280000|2021-05-20 07:04:40|281.7||281.8||281.8||281.7||2105
1621494290000|2021-05-20 07:04:50|281.7|281.6|281.8|281.6|281.8|281.6|281.7|281.6|2000
1621494300000|2021-05-20 07:05:00||281.7||281.6||281.7||281.6|0
1621494310000|2021-05-20 07:05:10|281.9|281.7|281.9|281.7|282|281.7|281.9|281.7|9790
1621494340000|2021-05-20 07:05:40|281.8||281.9||281.9||281.8||0
1621494350000|2021-05-20 07:05:50|281.8||281.8||281.8||281.8||0
1621494360000|2021-05-20 07:06:00|281.9||281.8||281.9||281.8||0
1621494410000|2021-05-20 07:06:50|281.7|281.6|281.7|281.5|281.7|281.6|281.7|281.5|6842
1621494420000|2021-05-20 07:07:00|281.6|281.4|281.7|281.4|281.7|281.4|281.6|281.4|3012
1621494430000|2021-05-20 07:07:10|281.6|281.5|281.8|281.6|281.8|281.6|281.6|281.5|7282
1621494440000|2021-05-20 07:07:20|281.7|281.5|281.5|281.3|281.7|281.5|281.5|281.3|8439
1621494450000|2021-05-20 07:07:30|281.4|281.2|281.4|281.2|281.5|281.2|281.4|281.2|378
1621494460000|2021-05-20 07:07:40|281.3||281.3||281.4||281.3||0
1621494470000|2021-05-20 07:07:50||281.1||281.2||281.2||281|2349
1621494480000|2021-05-20 07:08:00|281.4|281.1|281.2|281.1|281.5|281.2|281.2|281.1|53843
1621494490000|2021-05-20 07:08:10|281.3||281.2||281.3||281.2||0
1621494500000|2021-05-20 07:08:20|281.1|281|281|280.8|281.1|281|281|280.8|1017
1621494520000|2021-05-20 07:08:40|280.9||280.9||280.9||280.9||0
1621494540000|2021-05-20 07:09:00|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.6|1525
1621494560000|2021-05-20 07:09:20|281|280.8|280.7|280.6|281|280.8|280.7|280.4|5205
1621494590000|2021-05-20 07:09:50|280.6|280.5|280.4|280.2|280.6|280.5|280.4|280.1|3073
1621494600000|2021-05-20 07:10:00|280.5|280.3|280.4|280.2|280.5|280.3|280.4|280.2|7700
1621494610000|2021-05-20 07:10:10|280.5|280.3|280.5|280.2|280.5|280.3|280.5|280.2|1539
1621494650000|2021-05-20 07:10:50|280.4||280.4||280.4||280.4||0
1621494660000|2021-05-20 07:11:00|280.5|280.3|280.7|280.4|280.7|280.4|280.5|280.2|7784
1621494670000|2021-05-20 07:11:10|280.8|280.5|280.8|280.6|280.8|280.6|280.7|280.5|6044
1621494680000|2021-05-20 07:11:20|280.7|280.7|280.9|280.7|280.9|280.7|280.7|280.6|3660
1621494700000|2021-05-20 07:11:40|280.8|280.6|280.7|280.5|280.8|280.6|280.7|280.4|5750
1621494710000|2021-05-20 07:11:50|280.6|280.4|280.7|280.4|280.7|280.4|280.6|280.4|0
1621494750000|2021-05-20 07:12:30|280.8|280.5|280.9|280.6|280.9|280.6|280.8|280.5|652
1621494770000|2021-05-20 07:12:50|280.8|280.7|280.6|280.4|280.9|280.7|280.6|280.4|5164
1621494780000|2021-05-20 07:13:00|280.7|280.5|280.7|280.6|280.7|280.6|280.7|280.5|1743
1621494790000|2021-05-20 07:13:10|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|2978
1621494800000|2021-05-20 07:13:20|280.9||280.9||280.9||280.9||715
1621494810000|2021-05-20 07:13:30||280.8||280.8||280.8||280.8|0
1621494840000|2021-05-20 07:14:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|5689
1621494870000|2021-05-20 07:14:30|||||||||646
1621494890000|2021-05-20 07:14:50|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.5|7829
1621494910000|2021-05-20 07:15:10|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.7|19252
1621494930000|2021-05-20 07:15:30|280.8|280.6|280.6|280.5|280.8|280.6|280.6|280.5|11642
1621494940000|2021-05-20 07:15:40|||||||||1487
1621494950000|2021-05-20 07:15:50|280.7||280.7||280.7||280.6||4966
1621494970000|2021-05-20 07:16:10|280.8|280.6|280.9|280.6|280.9|280.6|280.8|280.6|0
1621494980000|2021-05-20 07:16:20|280.8||280.8||280.9||280.8||0
1621494990000|2021-05-20 07:16:30|280.9||280.9||280.9||280.9||0
1621495000000|2021-05-20 07:16:40|280.8||280.7||280.8||280.7||0
1621495010000|2021-05-20 07:16:50|280.6|280.5|280.7|280.5|280.7|280.5|280.6|280.5|4934
1621495020000|2021-05-20 07:17:00|280.6||280.6||280.6||280.6||0
1621495030000|2021-05-20 07:17:10|280.5|280.4|280.4|280.2|280.5|280.4|280.4|280.2|10000
1621495040000|2021-05-20 07:17:20|280.5||280.5||280.5||280.5||0
1621495050000|2021-05-20 07:17:30|280.4||280.4||280.4||280.4||0
1621495070000|2021-05-20 07:17:50|280.5|280.3|280.5|280.4|280.5|280.4|280.4|280.3|100
1621495080000|2021-05-20 07:18:00|280.6|280.3|280.6|280.4|280.7|280.6|280.6|280.3|7609
1621495090000|2021-05-20 07:18:10|280.7|280.5|280.7|280.5|280.7|280.5|280.7|280.5|0
1621495100000|2021-05-20 07:18:20||280.6||280.6||280.6||280.6|0
1621495140000|2021-05-20 07:19:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|10940
1621495150000|2021-05-20 07:19:10|||||||||2000
1621495160000|2021-05-20 07:19:20|280.7|280.6|280.8|280.6|280.8|280.6|280.7|280.6|5588
1621495170000|2021-05-20 07:19:30|280.7|280.5|280.7|280.6|280.7|280.6|280.6|280.5|14900
1621495180000|2021-05-20 07:19:40|280.8|280.7|280.7|280.5|280.8|280.7|280.7|280.5|933
1621495190000|2021-05-20 07:19:50||280.6||280.6||280.6||280.5|0
1621495220000|2021-05-20 07:20:20|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|200
1621495230000|2021-05-20 07:20:30|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|652
1621495240000|2021-05-20 07:20:40|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.6|6938
1621495250000|2021-05-20 07:20:50|280.9|280.8|281.1|281|281.1|281|280.9|280.8|26479
1621495260000|2021-05-20 07:21:00|281.2|281.1|280.9|280.8|281.2|281.1|280.8|280.7|28427
1621495270000|2021-05-20 07:21:10|280.8|280.7|280.8|280.6|280.9|280.7|280.8|280.6|3536
1621495370000|2021-05-20 07:22:50|280.7||280.7||280.7||280.7||1153
1621495380000|2021-05-20 07:23:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|5634
1621495390000|2021-05-20 07:23:10|280.7|280.6|280.7|280.5|280.7|280.7|280.7|280.5|2000
1621495400000|2021-05-20 07:23:20|280.6||280.6||280.6||280.6||0
1621495440000|2021-05-20 07:24:00|280.5|280.4|280.4|280.2|280.5|280.5|280.4|280.2|12587
1621495470000|2021-05-20 07:24:30|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|0
1621495490000|2021-05-20 07:24:50|280.4|280.4|280.6|280.5|280.6|280.5|280.4|280.4|6655
1621495500000|2021-05-20 07:25:00||280.4||280.4||280.4||280.4|0
1621495510000|2021-05-20 07:25:10||280.5||280.4||280.5||280.4|0
1621495520000|2021-05-20 07:25:20|280.5||280.6||280.6||280.5||1560
1621495530000|2021-05-20 07:25:30||280.5||280.5||280.5||280.5|0
1621495540000|2021-05-20 07:25:40|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|544
1621495570000|2021-05-20 07:26:10|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|2000
1621495590000|2021-05-20 07:26:30||280.4||280.4||280.4||280.4|2794
1621495600000|2021-05-20 07:26:40|280.5|280.5|280.7|280.5|280.7|280.6|280.5|280.5|11388
1621495640000|2021-05-20 07:27:20||280.6||280.5||280.6||280.5|0
1621495650000|2021-05-20 07:27:30|280.6|280.4|280.6|280.4|280.7|280.5|280.5|280.4|9871
1621495660000|2021-05-20 07:27:40|280.5||280.5||280.5||280.5||0
1621495680000|2021-05-20 07:28:00|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|3280
1621495690000|2021-05-20 07:28:10||280.3||280.3||280.3||280.3|0
1621495700000|2021-05-20 07:28:20|280.6|280.4|280.7|280.5|280.7|280.6|280.6|280.4|5026
1621495720000|2021-05-20 07:28:40||280.6||280.6||280.6||280.6|0
1621495740000|2021-05-20 07:29:00|280.6|280.5|280.7|280.5|280.7|280.6|280.6|280.5|5374
1621495760000|2021-05-20 07:29:20||280.6||280.6||280.6||280.5|600
1621495770000|2021-05-20 07:29:30|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|2000
1621495790000|2021-05-20 07:29:50|280.7||280.7||280.7||280.7||0
1621495800000|2021-05-20 07:30:00|280.6|280.6|280.7|280.5|280.7|280.6|280.6|280.5|1428
1621495810000|2021-05-20 07:30:10|280.6|280.6|280.7|280.5|280.7|280.6|280.6|280.5|2000
1621495820000|2021-05-20 07:30:20||280.6||280.6||280.6||280.5|0
1621495840000|2021-05-20 07:30:40|280.6|280.5|280.6|280.5|280.7|280.6|280.6|280.5|3841
1621495860000|2021-05-20 07:31:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|1004
1621495870000|2021-05-20 07:31:10|280.4|280.3|280.4|280.3|280.5|280.3|280.4|280.3|4962
1621495880000|2021-05-20 07:31:20|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.1|3167
1621495930000|2021-05-20 07:32:10|280.5|280.4|280.5|280.4|280.5|280.4|280.4|280.3|3249
1621495960000|2021-05-20 07:32:40|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|2513
1621495970000|2021-05-20 07:32:50|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|4645
1621495980000|2021-05-20 07:33:00|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|653
1621495990000|2021-05-20 07:33:10||280.2||280.2||280.2||280.1|100
1621496010000|2021-05-20 07:33:30|||||||||4518
1621496030000|2021-05-20 07:33:50|280.2|280.1|280.2|280|280.3|280.2|280.1|280|14930
1621496040000|2021-05-20 07:34:00|280.3|280.1|280|279.8|280.3|280.2|280|279.8|29254
1621496050000|2021-05-20 07:34:10|279.9||279.9||279.9||279.9||0
1621496060000|2021-05-20 07:34:20|279.8|279.7|279.8|279.7|279.9|279.8|279.8|279.7|33238
1621496080000|2021-05-20 07:34:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|2455
1621496100000|2021-05-20 07:35:00|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.5|9071
1621496110000|2021-05-20 07:35:10||279.5||279.5||279.6||279.5|0
1621496120000|2021-05-20 07:35:20|279.6|279.4|279.7|279.6|279.7|279.6|279.6|279.4|3206
1621496150000|2021-05-20 07:35:50|279.8|279.7|279.8|279.6|279.8|279.7|279.7|279.6|5758
1621496170000|2021-05-20 07:36:10|279.7||279.7||279.7||279.7||0
1621496180000|2021-05-20 07:36:20|279.8|279.7|279.8|279.6|279.8|279.7|279.7|279.6|21581
1621496200000|2021-05-20 07:36:40|279.9|279.7|279.8|279.7|279.9|279.8|279.8|279.7|17196
1621496210000|2021-05-20 07:36:50|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|2768
1621496230000|2021-05-20 07:37:10|279.8||279.9||279.9||279.8||1073
1621496250000|2021-05-20 07:37:30|279.8|279.6|279.7|279.5|279.8|279.6|279.6|279.5|2774
1621496260000|2021-05-20 07:37:40|279.6|279.4|279.7|279.5|279.7|279.6|279.6|279.4|5255
1621496280000|2021-05-20 07:38:00|279.8|279.6|279.8|279.6|279.8|279.7|279.8|279.6|3062
1621496300000|2021-05-20 07:38:20|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|0
1621496340000|2021-05-20 07:39:00|279.8|279.6|279.8|279.6|279.8|279.6|279.8|279.6|430
1621496350000|2021-05-20 07:39:10|279.9|279.7|279.9|279.8|279.9|279.8|279.9|279.7|1167
1621496360000|2021-05-20 07:39:20|280|279.9|280|279.9|280|279.9|280|279.8|1677
1621496370000|2021-05-20 07:39:30|280.1|279.8|280.1|280|280.1|280|280.1|279.8|18715
1621496390000|2021-05-20 07:39:50|280|279.9|280.1|279.9|280.1|280|280|279.9|3926
1621496400000|2021-05-20 07:40:00|280.2|280|280.1|280|280.2|280.1|280.1|280|34756
1621496410000|2021-05-20 07:40:10|||||||||500
1621496420000|2021-05-20 07:40:20|280|279.9|280|279.8|280|279.9|279.9|279.7|13367
1621496430000|2021-05-20 07:40:30||279.9||279.9||279.9||279.8|0
1621496440000|2021-05-20 07:40:40|280.1|280|280|279.9|280.1|280|280|279.9|8960
1621496450000|2021-05-20 07:40:50|280.1||280.1||280.1||280.1||0
1621496470000|2021-05-20 07:41:10||280||280||280||280|0
1621496580000|2021-05-20 07:43:00|280|279.9|280|279.9|280|279.9|280|279.9|6456
1621496590000|2021-05-20 07:43:10|279.9|279.8|279.9|279.8|280|279.8|279.9|279.7|2839
1621496610000|2021-05-20 07:43:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|0
1621496620000|2021-05-20 07:43:40|279.9|279.6|279.9|279.7|279.9|279.8|279.9|279.6|7795
1621496630000|2021-05-20 07:43:50|279.8||279.8||279.8||279.8||0
1621496650000|2021-05-20 07:44:10|279.9||279.9||279.9||279.9||0
1621496680000|2021-05-20 07:44:40|279.8||279.8||279.8||279.8||0
1621496690000|2021-05-20 07:44:50|279.7|279.6|279.7|279.5|279.8|279.6|279.7|279.5|12394
1621496700000|2021-05-20 07:45:00|279.8|279.6|279.8|279.7|279.8|279.7|279.8|279.6|3619
1621496730000|2021-05-20 07:45:30|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|1001
1621496740000|2021-05-20 07:45:40||279.8||279.8||279.8||279.8|0
1621496760000|2021-05-20 07:46:00|280|279.9|279.9|279.8|280|279.9|279.9|279.8|10721
1621496780000|2021-05-20 07:46:20|280|279.9|280|279.9|280|279.9|280|279.9|371
1621496810000|2021-05-20 07:46:50|280.1|280|280|279.9|280.1|280|280|279.9|11663
1621496830000|2021-05-20 07:47:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|5720
1621496840000|2021-05-20 07:47:20|280||280||280||280||2376
1621496880000|2021-05-20 07:48:00|279.9|279.7|279.9|279.8|279.9|279.8|279.8|279.7|7917
1621496890000|2021-05-20 07:48:10|||||||||100
1621496950000|2021-05-20 07:49:10|280|279.9|280|279.9|280|279.9|280|279.9|3729
1621496960000|2021-05-20 07:49:20||279.8||279.8||279.8||279.8|0
1621496980000|2021-05-20 07:49:40|279.9||280||280||279.9||3874
1621497050000|2021-05-20 07:50:50|279.9||279.9||279.9||279.9||0
1621497080000|2021-05-20 07:51:20|||||||||1600
1621497090000|2021-05-20 07:51:30|279.8|279.7|279.8|279.7|279.9|279.8|279.8|279.7|13419
1621497110000|2021-05-20 07:51:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|3875
1621497120000|2021-05-20 07:52:00||279.7||279.7||279.7||279.7|0
1621497220000|2021-05-20 07:53:40|280|279.8|280|279.9|280|279.9|280|279.8|16875
1621497230000|2021-05-20 07:53:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|7851
1621497240000|2021-05-20 07:54:00|280|279.9|280|279.9|280|279.9|280|279.9|369
1621497280000|2021-05-20 07:54:40|279.9|279.8|280|279.8|280|279.9|279.9|279.8|9963
1621497290000|2021-05-20 07:54:50||279.9||279.9||279.9||279.9|0
1621497340000|2021-05-20 07:55:40|279.9|279.8|280|279.9|280|279.9|279.9|279.8|8617
1621497350000|2021-05-20 07:55:50|279.9|279.8|280|279.9|280|279.9|279.9|279.8|8857
1621497360000|2021-05-20 07:56:00|279.9|279.8|280|279.9|280|279.9|279.9|279.8|973
1621497400000|2021-05-20 07:56:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|1251
1621497410000|2021-05-20 07:56:50|280|279.9|280|279.9|280|279.9|280|279.9|373
1621497430000|2021-05-20 07:57:10|280.1|280|280.1|280|280.1|280|280.1|280|7271
1621497460000|2021-05-20 07:57:40|280|279.9|279.9|279.8|280|279.9|279.9|279.8|5239
1621497470000|2021-05-20 07:57:50|280|279.9|279.9|279.8|280|279.9|279.9|279.8|9778
1621497480000|2021-05-20 07:58:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1914
1621497490000|2021-05-20 07:58:10|||||||||2250
1621497510000|2021-05-20 07:58:30|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|1681
1621497530000|2021-05-20 07:58:50|279.8|279.6|279.8|279.7|279.8|279.7|279.7|279.6|1356
1621497610000|2021-05-20 08:00:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2372
1621497630000|2021-05-20 08:00:30|279.8||279.8||279.8||279.7||1637
1621497640000|2021-05-20 08:00:40||279.7||279.7||279.7||279.7|1506
1621497660000|2021-05-20 08:01:00|279.9||279.9||279.9||279.9||6143
1621497670000|2021-05-20 08:01:10|279.8||279.8||279.8||279.8||0
1621497700000|2021-05-20 08:01:40|279.7|279.6|279.8|279.6|279.8|279.6|279.7|279.6|6606
1621497710000|2021-05-20 08:01:50||279.7||279.6||279.7||279.6|0
1621497730000|2021-05-20 08:02:10||279.7||279.7||279.7||279.7|0
1621497750000|2021-05-20 08:02:30|279.7|279.6|279.8|279.6|279.8|279.6|279.7|279.6|1252
1621497780000|2021-05-20 08:03:00|279.7||279.7||279.7||279.7||0
1621497800000|2021-05-20 08:03:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.6|4814
1621497810000|2021-05-20 08:03:30|279.7|279.6|279.8|279.6|279.8|279.6|279.7|279.6|3047
1621497830000|2021-05-20 08:03:50||279.7||279.7||279.7||279.7|0
1621497930000|2021-05-20 08:05:30|279.9|279.8|279.9|279.7|279.9|279.8|279.8|279.7|19748
1621497940000|2021-05-20 08:05:40|279.8||279.8||279.8||279.8||0
1621497950000|2021-05-20 08:05:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|7150
1621498000000|2021-05-20 08:06:40|279.8||279.8||279.8||279.8||0
1621498010000|2021-05-20 08:06:50||279.7||279.7||279.7||279.7|0
1621498030000|2021-05-20 08:07:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|1281
1621498060000|2021-05-20 08:07:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|3907
1621498070000|2021-05-20 08:07:50|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|3577
1621498080000|2021-05-20 08:08:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|2253
1621498090000|2021-05-20 08:08:10|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|2221
1621498100000|2021-05-20 08:08:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|4334
1621498110000|2021-05-20 08:08:30||279.3||279.4||279.4||279.3|0
1621498140000|2021-05-20 08:09:00|279.4|279.3|279.5|279.3|279.5|279.3|279.4|279.3|0
1621498150000|2021-05-20 08:09:10||279.4||279.4||279.4||279.4|0
1621498200000|2021-05-20 08:10:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|2239
1621498210000|2021-05-20 08:10:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|5244
1621498220000|2021-05-20 08:10:20|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|252
1621498230000|2021-05-20 08:10:30||279.3||279.3||279.3||279.3|0
1621498270000|2021-05-20 08:11:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|1810
1621498280000|2021-05-20 08:11:20|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|1542
1621498290000|2021-05-20 08:11:30||279.3||279.3||279.3||279.3|0
1621498310000|2021-05-20 08:11:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|335
1621498340000|2021-05-20 08:12:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|1366
1621498360000|2021-05-20 08:12:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|4027
1621498390000|2021-05-20 08:13:10|279.4|279.3|279.5|279.3|279.5|279.3|279.4|279.3|2173
1621498410000|2021-05-20 08:13:30|279.4||279.4||279.4||279.4||0
1621498440000|2021-05-20 08:14:00|279.3|279.2|279.3|279.2|279.4|279.2|279.3|279.2|10374
1621498470000|2021-05-20 08:14:30|279.4|279.3|279.3|279.2|279.4|279.3|279.2|279.1|8730
1621498480000|2021-05-20 08:14:40|||||||||2147
1621498510000|2021-05-20 08:15:10||279.1||279.2||279.2||279.1|2764
1621498530000|2021-05-20 08:15:30|279.4|279.3|279.5|279.3|279.5|279.4|279.4|279.3|700
1621498540000|2021-05-20 08:15:40|279.4|279.4|279.4|279.3|279.4|279.4|279.3|279.2|19030
1621498550000|2021-05-20 08:15:50|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.3|8227
1621498560000|2021-05-20 08:16:00|279.5||279.5||279.5||279.5||0
1621498570000|2021-05-20 08:16:10|279.4|279.3|279.5|279.3|279.5|279.3|279.4|279.3|2232
1621498580000|2021-05-20 08:16:20|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|0
1621498600000|2021-05-20 08:16:40|279.5||279.5||279.5||279.5||0
1621498610000|2021-05-20 08:16:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|1755
1621498660000|2021-05-20 08:17:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|1253
1621498680000|2021-05-20 08:18:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|1153
1621498690000|2021-05-20 08:18:10|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|8122
1621498700000|2021-05-20 08:18:20||279.5||279.5||279.5||279.5|0
1621498720000|2021-05-20 08:18:40|||||||||100
1621498750000|2021-05-20 08:19:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|7919
1621498760000|2021-05-20 08:19:20|279.6|279.5|279.7|279.5|279.7|279.6|279.6|279.5|6923
1621498780000|2021-05-20 08:19:40|279.6||279.6||279.6||279.6||0
1621498790000|2021-05-20 08:19:50|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|2217
1621498800000|2021-05-20 08:20:00|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|2441
1621498820000|2021-05-20 08:20:20|279.3|279.2|279.4|279.2|279.4|279.2|279.3|279.2|0
1621498860000|2021-05-20 08:21:00||279.3||279.3||279.3||279.3|0
1621498930000|2021-05-20 08:22:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|2077
1621498950000|2021-05-20 08:22:30|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|8153
1621498960000|2021-05-20 08:22:40|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|750
1621498970000|2021-05-20 08:22:50|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|452
1621498980000|2021-05-20 08:23:00|279.3||279.3||279.3||279.3||0
1621498990000|2021-05-20 08:23:10||279.1||279.1||279.1||279.1|0
1621499010000|2021-05-20 08:23:30||279.2||279.2||279.2||279.1|0
1621499100000|2021-05-20 08:25:00|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|19832
1621499140000|2021-05-20 08:25:40|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|1555
1621499170000|2021-05-20 08:26:10|279.3||279.3||279.3||279.3||0
1621499230000|2021-05-20 08:27:10|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|3581
1621499270000|2021-05-20 08:27:50|||||||||10000
1621499280000|2021-05-20 08:28:00|||||||||2150
1621499340000|2021-05-20 08:29:00|||||||||2155
1621499350000|2021-05-20 08:29:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|165
1621499360000|2021-05-20 08:29:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|289
1621499400000|2021-05-20 08:30:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|7640
1621499490000|2021-05-20 08:31:30|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|7635
1621499580000|2021-05-20 08:33:00|279.3|279.2|279.4|279.2|279.4|279.2|279.3|279.2|2146
1621499590000|2021-05-20 08:33:10|279.3||279.3||279.3||279.3||0
1621499650000|2021-05-20 08:34:10|279.2|279.1|279.2|279|279.2|279.1|279.2|279|4500
1621499660000|2021-05-20 08:34:20||279.1||279.1||279.1||279.1|0
1621499670000|2021-05-20 08:34:30|279.3|279.2|279.3|279.1|279.3|279.2|279.2|279.1|5534
1621499700000|2021-05-20 08:35:00|279.2||279.2||279.2||279.2||0
1621499730000|2021-05-20 08:35:30||279||279||279||279|0
1621499740000|2021-05-20 08:35:40||279.1||279.1||279.1||279.1|0
1621499800000|2021-05-20 08:36:40|279.1|279|279.1|279|279.1|279|279.1|279|3020
1621499820000|2021-05-20 08:37:00|279|278.9|279|278.9|279|278.9|279|278.8|19798
1621499830000|2021-05-20 08:37:10||278.8||278.8||278.8||278.8|3140
1621499840000|2021-05-20 08:37:20||278.9||278.8||278.9||278.8|0
1621499850000|2021-05-20 08:37:30||278.9||278.8||278.9||278.8|0
1621499860000|2021-05-20 08:37:40|278.9|278.9|279|278.8|279|278.9|278.9|278.8|4784
1621499870000|2021-05-20 08:37:50||278.9||278.9||278.9||278.9|0
1621499900000|2021-05-20 08:38:20|278.9|278.8|279|278.8|279|278.9|278.9|278.8|1215
1621499910000|2021-05-20 08:38:30||278.9||278.9||278.9||278.9|0
1621499920000|2021-05-20 08:38:40||278.8||278.9||278.9||278.8|0
1621499950000|2021-05-20 08:39:10||278.8||278.8||278.8||278.8|0
1621499960000|2021-05-20 08:39:20|278.9||278.9||278.9||278.9||0
1621499970000|2021-05-20 08:39:30|279|278.9|279|278.9|279.1|279|279|278.9|8416
1621500000000|2021-05-20 08:40:00|||||||||2996
1621500010000|2021-05-20 08:40:10|279.1|279|279.2|279.1|279.2|279.1|279.1|279|11584
1621500020000|2021-05-20 08:40:20|279.3||279.2||279.3||279.2||0
1621500040000|2021-05-20 08:40:40|||||||||709
1621500050000|2021-05-20 08:40:50|279.3||279.3||279.3||279.3||0
1621500060000|2021-05-20 08:41:00||279.2||279.2||279.2||279.2|0
1621500070000|2021-05-20 08:41:10|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|3730
1621500120000|2021-05-20 08:42:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|2668
1621500180000|2021-05-20 08:43:00|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|1808
1621500230000|2021-05-20 08:43:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|440
1621500270000|2021-05-20 08:44:30||279.1||279.2||279.2||279.1|9418
1621500340000|2021-05-20 08:45:40|279.4|279.3|279.4|279.3|279.4|279.3|279.3|279.2|2071
1621500350000|2021-05-20 08:45:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|2841
1621500370000|2021-05-20 08:46:10|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|2402
1621500430000|2021-05-20 08:47:10|||||||||2000
1621500440000|2021-05-20 08:47:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|377
1621500450000|2021-05-20 08:47:30|||||||||638
1621500480000|2021-05-20 08:48:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|1751
1621500490000|2021-05-20 08:48:10|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|444
1621500510000|2021-05-20 08:48:30|279.3||279.3||279.3||279.3||0
1621500520000|2021-05-20 08:48:40||279.1||279.1||279.1||279.1|906
1621500540000|2021-05-20 08:49:00|279.2|279|279.2|279|279.2|279|279.2|279|1100
1621500550000|2021-05-20 08:49:10|279.1||279.2||279.2||279.1||2349
1621500570000|2021-05-20 08:49:30||279.1||279.1||279.1||279.1|0
1621500580000|2021-05-20 08:49:40||279||279.1||279.1||279|0
1621500630000|2021-05-20 08:50:30|279.1|279|279.1|278.9|279.1|279|279|278.9|7248
1621500650000|2021-05-20 08:50:50|279|278.8|279|278.8|279|278.8|278.9|278.8|0
1621500660000|2021-05-20 08:51:00||278.9||278.9||278.9||278.9|0
1621500680000|2021-05-20 08:51:20|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|0
1621500710000|2021-05-20 08:51:50|278.8|278.7|278.9|278.7|278.9|278.8|278.8|278.7|27576
1621500750000|2021-05-20 08:52:30||278.8||278.8||278.8||278.8|1175
1621500760000|2021-05-20 08:52:40|||||||||300
1621500770000|2021-05-20 08:52:50|279|278.9|279|278.9|279|278.9|279|278.9|20227
1621500780000|2021-05-20 08:53:00|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|1011
1621500800000|2021-05-20 08:53:20||278.8||278.8||278.8||278.8|0
1621500830000|2021-05-20 08:53:50|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|4012
1621500860000|2021-05-20 08:54:20|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|1086
1621500880000|2021-05-20 08:54:40|278.6|278.5|278.6|278.4|278.6|278.5|278.6|278.4|15199
1621500890000|2021-05-20 08:54:50||278.5||278.5||278.5||278.5|0
1621500900000|2021-05-20 08:55:00|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|21954
1621500920000|2021-05-20 08:55:20|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|2163
1621500930000|2021-05-20 08:55:30|||||||||1400
1621500940000|2021-05-20 08:55:40|279|278.9|279|278.9|279|278.9|279|278.9|453
1621500970000|2021-05-20 08:56:10|278.9|278.8|279|278.9|279|278.9|278.9|278.7|12643
1621500980000|2021-05-20 08:56:20|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|1223
1621501020000|2021-05-20 08:57:00|279|278.9|279|278.8|279|278.9|279|278.8|361
1621501030000|2021-05-20 08:57:10|278.9||278.9||278.9||278.9||0
1621501070000|2021-05-20 08:57:50|279|278.9|279|278.9|279|278.9|279|278.9|3248
1621501140000|2021-05-20 08:59:00|279.1|279|279.1|279|279.1|279|279.1|279|0
1621501160000|2021-05-20 08:59:20|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|3622
1621501240000|2021-05-20 09:00:40|||||||||193
1621501280000|2021-05-20 09:01:20|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|3463
1621501290000|2021-05-20 09:01:30|||||||||400
1621501310000|2021-05-20 09:01:50|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|18852
1621501380000|2021-05-20 09:03:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|1240
1621501500000|2021-05-20 09:05:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|1599
1621501510000|2021-05-20 09:05:10|279.5|279.4|279.5|279.4|279.5|279.4|279.4|279.3|11934
1621501570000|2021-05-20 09:06:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|6885
1621501590000|2021-05-20 09:06:30|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|2155
1621501620000|2021-05-20 09:07:00|279.5||279.5||279.5||279.5||0
1621501660000|2021-05-20 09:07:40|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.3|22892
1621501690000|2021-05-20 09:08:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.4|10456
1621501740000|2021-05-20 09:09:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2348
1621501800000|2021-05-20 09:10:00||279.5||279.6||279.6||279.5|5813
1621501810000|2021-05-20 09:10:10||279.5||279.5||279.5||279.5|2000
1621501840000|2021-05-20 09:10:40|||||||||1
1621501850000|2021-05-20 09:10:50|279.6||279.6||279.6||279.6||0
1621501860000|2021-05-20 09:11:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2419
1621501910000|2021-05-20 09:11:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|1861
1621501980000|2021-05-20 09:13:00|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|2627
1621502170000|2021-05-20 09:16:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|7060
1621502230000|2021-05-20 09:17:10|279.6||279.6||279.6||279.6||0
1621502240000|2021-05-20 09:17:20|279.5||279.5||279.6||279.5||0
1621502250000|2021-05-20 09:17:30|279.6||279.6||279.6||279.6||0
1621502260000|2021-05-20 09:17:40|279.5||279.5||279.5||279.5||0
1621502280000|2021-05-20 09:18:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|2372
1621502290000|2021-05-20 09:18:10|||||||||390
1621502350000|2021-05-20 09:19:10|||||||||180
1621502440000|2021-05-20 09:20:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.1|1913
1621502450000|2021-05-20 09:20:50||279.1||279.1||279.1||279.1|0
1621502470000|2021-05-20 09:21:10||279.2||279.2||279.2||279.2|0
1621502480000|2021-05-20 09:21:20|||||||||3155
1621502490000|2021-05-20 09:21:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|670
1621502500000|2021-05-20 09:21:40||279||279||279||279|0
1621502510000|2021-05-20 09:21:50|279.1||279.1||279.1||279.1||0
1621502520000|2021-05-20 09:22:00||278.9||278.9||278.9||278.9|0
1621502540000|2021-05-20 09:22:20|279||279||279||279||0
1621502560000|2021-05-20 09:22:40|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.7|1255
1621502590000|2021-05-20 09:23:10|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.6|0
1621502600000|2021-05-20 09:23:20|278.7|278.6|278.7|278.5|278.7|278.6|278.7|278.5|0
1621502610000|2021-05-20 09:23:30|||||||||1280
1621502620000|2021-05-20 09:23:40|278.8|278.6|278.7|278.6|278.8|278.7|278.7|278.6|7962
1621502630000|2021-05-20 09:23:50|278.8|278.7|278.8|278.6|278.8|278.7|278.8|278.6|2457
1621502680000|2021-05-20 09:24:40|278.7||278.7||278.7||278.7||0
1621502690000|2021-05-20 09:24:50|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|4619
1621502700000|2021-05-20 09:25:00|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|0
1621502710000|2021-05-20 09:25:10|278.6|278.5|278.6|278.4|278.6|278.5|278.5|278.4|8254
1621502730000|2021-05-20 09:25:30|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|0
1621502780000|2021-05-20 09:26:20|278.4|278.2|278.4|278.3|278.4|278.3|278.3|278.2|2546
1621502820000|2021-05-20 09:27:00|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|4853
1621502840000|2021-05-20 09:27:20|278.4|278.3|278.4|278.3|278.5|278.3|278.4|278.3|6687
1621502880000|2021-05-20 09:28:00|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|2000
1621502890000|2021-05-20 09:28:10|278.4||278.4||278.4||278.4||0
1621502900000|2021-05-20 09:28:20|278.3|278.2|278.4|278.2|278.4|278.2|278.3|278.2|3257
1621502920000|2021-05-20 09:28:40|278.3||278.3||278.3||278.3||0
1621502970000|2021-05-20 09:29:30|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|5577
1621502980000|2021-05-20 09:29:40|278.2|278.1|278.3|278.1|278.3|278.2|278.2|278.1|9186
1621502990000|2021-05-20 09:29:50|278.2||278.3||278.3||278.2||6415
1621503000000|2021-05-20 09:30:00|278.4|278.2|278.4|278.3|278.5|278.4|278.4|278.2|18529
1621503050000|2021-05-20 09:30:50|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|8788
1621503090000|2021-05-20 09:31:30|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|5773
1621503120000|2021-05-20 09:32:00|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.4|9249
1621503140000|2021-05-20 09:32:20|||||||||4000
1621503150000|2021-05-20 09:32:30|278.7||278.7||278.7||278.7||46
1621503180000|2021-05-20 09:33:00|278.6||278.6||278.6||278.6||0
1621503190000|2021-05-20 09:33:10|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|417
1621503210000|2021-05-20 09:33:30|278.6||278.5||278.6||278.5||0
1621503260000|2021-05-20 09:34:20|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|4285
1621503270000|2021-05-20 09:34:30|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|1018
1621503310000|2021-05-20 09:35:10||278.6||278.6||278.6||278.6|0
1621503330000|2021-05-20 09:35:30||278.7||278.7||278.7||278.7|0
1621503400000|2021-05-20 09:36:40|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|2653
1621503410000|2021-05-20 09:36:50|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|12691
1621503420000|2021-05-20 09:37:00|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.6|3836
1621503430000|2021-05-20 09:37:10|278.7||278.7||278.7||278.7||0
1621503440000|2021-05-20 09:37:20|278.8|278.7|278.8|278.6|278.8|278.7|278.8|278.6|407
1621503460000|2021-05-20 09:37:40||278.7||278.7||278.7||278.7|0
1621503530000|2021-05-20 09:38:50|278.7|278.6|278.7|278.6|278.8|278.6|278.7|278.6|3024
1621503540000|2021-05-20 09:39:00|278.8||278.8||278.8||278.8||2927
1621503550000|2021-05-20 09:39:10|278.7||278.7||278.7||278.7||1077
1621503560000|2021-05-20 09:39:20|||||||||1077
1621503580000|2021-05-20 09:39:40|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|1746
1621503600000|2021-05-20 09:40:00|||||||||1131
1621503650000|2021-05-20 09:40:50|||||||||2939
1621503720000|2021-05-20 09:42:00|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|15244
1621503760000|2021-05-20 09:42:40|278.6|278.5|278.5|278.4|278.6|278.5|278.5|278.4|2171
1621503770000|2021-05-20 09:42:50|278.6||278.6||278.6||278.6||0
1621503780000|2021-05-20 09:43:00|||||||||8000
1621503790000|2021-05-20 09:43:10||278.5||278.4||278.5||278.4|1040
1621503810000|2021-05-20 09:43:30||278.5||278.5||278.5||278.5|0
1621503820000|2021-05-20 09:43:40|278.7||278.7||278.7||278.7||1660
1621503870000|2021-05-20 09:44:30|278.6||278.6||278.6||278.6||0
1621503880000|2021-05-20 09:44:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|5966
1621503970000|2021-05-20 09:46:10|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|281
1621504010000|2021-05-20 09:46:50|||||||||200
1621504060000|2021-05-20 09:47:40|278.9|278.8|279.1|278.9|279.1|278.9|278.9|278.8|594
1621504100000|2021-05-20 09:48:20|279||279||279||279||0
1621504120000|2021-05-20 09:48:40|279.1||279.1||279.1||279.1||0
1621504150000|2021-05-20 09:49:10|279||279||279||279||0
1621504190000|2021-05-20 09:49:50|279.1||279.1||279.1||279||0
1621504210000|2021-05-20 09:50:10|279||279.1||279.1||279||136
1621504280000|2021-05-20 09:51:20|279||279||279||279||0
1621504350000|2021-05-20 09:52:30|279.1||279.1||279.1||279.1||2908
1621504480000|2021-05-20 09:54:40|279||279||279||279||0
1621504510000|2021-05-20 09:55:10|||||||||2987
1621504520000|2021-05-20 09:55:20|279.1||279.1||279.1||279.1||2276
1621504560000|2021-05-20 09:56:00|279||279||279||279||0
1621504640000|2021-05-20 09:57:20|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|6716
1621504650000|2021-05-20 09:57:30|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|6428
1621504750000|2021-05-20 09:59:10|||||||||3073
1621504810000|2021-05-20 10:00:10|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|10601
1621504840000|2021-05-20 10:00:40|||||||||1
1621504870000|2021-05-20 10:01:10|279|278.9|279.1|279|279.2|279|279|278.9|20938
1621504940000|2021-05-20 10:02:20|279|278.9|279|278.9|279|278.9|279|278.9|8945
1621504950000|2021-05-20 10:02:30|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|1376
1621504960000|2021-05-20 10:02:40||278.7||278.7||278.7||278.7|0
1621504970000|2021-05-20 10:02:50|278.8|278.6|278.8|278.6|278.8|278.7|278.8|278.6|0
1621504980000|2021-05-20 10:03:00|278.7||278.7||278.7||278.7||0
1621505020000|2021-05-20 10:03:40|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|4456
1621505060000|2021-05-20 10:04:20|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.6|3226
1621505080000|2021-05-20 10:04:40||278.7||278.7||278.7||278.7|0
1621505110000|2021-05-20 10:05:10||278.6||278.6||278.6||278.6|1442
1621505130000|2021-05-20 10:05:30||278.7||278.7||278.7||278.7|0
1621505150000|2021-05-20 10:05:50|278.9||278.9||278.9||278.9||2616
1621505170000|2021-05-20 10:06:10|279|278.8|278.9|278.8|279|278.9|278.9|278.8|13328
1621505190000|2021-05-20 10:06:30|279|278.9|279|278.9|279|278.9|279|278.9|1256
1621505210000|2021-05-20 10:06:50||278.8||278.9||278.9||278.8|3180
1621505220000|2021-05-20 10:07:00|279.1|279|279.1|279|279.1|279|279.1|279|8667
1621505250000|2021-05-20 10:07:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|3744
1621505260000|2021-05-20 10:07:40|||||||||2000
1621505310000|2021-05-20 10:08:30|||||||||668
1621505380000|2021-05-20 10:09:40|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|149
1621505460000|2021-05-20 10:11:00|279.1|279|279.1|279|279.1|279|279.1|279|7112
1621505480000|2021-05-20 10:11:20|||||||||1031
1621505580000|2021-05-20 10:13:00|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|6837
1621505630000|2021-05-20 10:13:50|||||||||1000
1621505700000|2021-05-20 10:15:00|279.1|279|279.2|279.1|279.2|279.1|279.1|279|6153
1621505710000|2021-05-20 10:15:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|1304
1621505840000|2021-05-20 10:17:20|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|2770
1621505930000|2021-05-20 10:18:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|1575
1621506210000|2021-05-20 10:23:30|279.2|279.1|279.1|278.9|279.2|279.1|279.1|278.9|8485
1621506220000|2021-05-20 10:23:40|279|278.8|278.9|278.8|279|278.8|278.9|278.8|4058
1621506240000|2021-05-20 10:24:00|279|278.9|279|278.9|279|278.9|279|278.9|6433
1621506260000|2021-05-20 10:24:20|279.1|279|279.1|279|279.1|279|279.1|279|0
1621506300000|2021-05-20 10:25:00|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|10284
1621506390000|2021-05-20 10:26:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|377
1621506510000|2021-05-20 10:28:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|5346
1621506540000|2021-05-20 10:29:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|0
1621506610000|2021-05-20 10:30:10|||||||||36
1621506700000|2021-05-20 10:31:40|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|6181
1621506720000|2021-05-20 10:32:00|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|2312
1621506770000|2021-05-20 10:32:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|322
1621506780000|2021-05-20 10:33:00|||||||||249
1621506820000|2021-05-20 10:33:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|2862
1621506860000|2021-05-20 10:34:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2291
1621506960000|2021-05-20 10:36:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|5856
1621506990000|2021-05-20 10:36:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|1254
1621507000000|2021-05-20 10:36:40|279.6||279.5||279.6||279.5||457
1621507010000|2021-05-20 10:36:50|279.6||279.5||279.6||279.5||574
1621507030000|2021-05-20 10:37:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|0
1621507190000|2021-05-20 10:39:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|13548
1621507260000|2021-05-20 10:41:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|5474
1621507270000|2021-05-20 10:41:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|7138
1621507310000|2021-05-20 10:41:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|0
1621507320000|2021-05-20 10:42:00||279.2||279.2||279.2||279.2|0
1621507330000|2021-05-20 10:42:10|279.5|279.3|279.5|279.4|279.5|279.4|279.5|279.3|453
1621507420000|2021-05-20 10:43:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|7622
1621507440000|2021-05-20 10:44:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|3279
1621507450000|2021-05-20 10:44:10|||||||||5
1621507660000|2021-05-20 10:47:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|0
1621507800000|2021-05-20 10:50:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|6716
1621508020000|2021-05-20 10:53:40|||||||||17370
1621508040000|2021-05-20 10:54:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|0
1621508090000|2021-05-20 10:54:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|18289
1621508100000|2021-05-20 10:55:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|6277
1621508120000|2021-05-20 10:55:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|3193
1621508140000|2021-05-20 10:55:40|280|279.9|280|279.9|280|279.9|280|279.9|870
1621508170000|2021-05-20 10:56:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|11064
1621508200000|2021-05-20 10:56:40||279.7||279.7||279.7||279.7|1251
1621508220000|2021-05-20 10:57:00|279.8|279.8|279.9|279.8|279.9|279.8|279.8|279.8|0
1621508320000|2021-05-20 10:58:40|280|279.9|279.9|279.8|280.1|280|279.9|279.8|37446
1621508350000|2021-05-20 10:59:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.6|66
1621508380000|2021-05-20 10:59:40|279.7|279.6|279.7|279.6|279.7|279.6|279.6|279.5|4217
1621508390000|2021-05-20 10:59:50|279.8||279.8||279.8||279.8||0
1621508400000|2021-05-20 11:00:00|279.7|279.5|279.7|279.5|279.7|279.5|279.6|279.5|0
1621508440000|2021-05-20 11:00:40|279.8|279.6|279.8|279.7|279.8|279.7|279.8|279.6|1
1621508530000|2021-05-20 11:02:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|4248
1621508640000|2021-05-20 11:04:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|7946
1621508730000|2021-05-20 11:05:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|3281
1621508740000|2021-05-20 11:05:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|0
1621508810000|2021-05-20 11:06:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|5398
1621508980000|2021-05-20 11:09:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|4964
1621509180000|2021-05-20 11:13:00|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|7732
1621509240000|2021-05-20 11:14:00|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|6471
1621509290000|2021-05-20 11:14:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|3379
1621509340000|2021-05-20 11:15:40|279.8|279.7|279.8|279.6|279.8|279.7|279.8|279.6|1199
1621509350000|2021-05-20 11:15:50||279.7||279.7||279.7||279.7|0
1621509360000|2021-05-20 11:16:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|5554
1621509610000|2021-05-20 11:20:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|9085
1621509640000|2021-05-20 11:20:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2575
1621509750000|2021-05-20 11:22:30|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|15641
1621509830000|2021-05-20 11:23:50|||||||||2000
1621509870000|2021-05-20 11:24:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.6|15553
1621509880000|2021-05-20 11:24:40|||||||||4
1621509940000|2021-05-20 11:25:40|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|9094
1621510030000|2021-05-20 11:27:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|2446
1621510120000|2021-05-20 11:28:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|5693
1621510130000|2021-05-20 11:28:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|1102
1621510140000|2021-05-20 11:29:00|279.6|279.5|279.7|279.5|279.7|279.5|279.6|279.5|2057
1621510150000|2021-05-20 11:29:10||279.6||279.6||279.6||279.6|0
1621510180000|2021-05-20 11:29:40|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|6004
1621510240000|2021-05-20 11:30:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|5092
1621510250000|2021-05-20 11:30:50|||||||||5000
1621510480000|2021-05-20 11:34:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|12256
1621510560000|2021-05-20 11:36:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|4737
1621510570000|2021-05-20 11:36:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|0
1621510580000|2021-05-20 11:36:20||279.5||279.6||279.6||279.5|0
1621510860000|2021-05-20 11:41:00|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|27267
1621510870000|2021-05-20 11:41:10|279.8|279.7|279.8|279.7|279.9|279.7|279.8|279.7|5354
1621510930000|2021-05-20 11:42:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|4774
1621510940000|2021-05-20 11:42:20||279.7||279.8||279.8||279.7|2000
1621510990000|2021-05-20 11:43:10|||||||||5000
1621511030000|2021-05-20 11:43:50|280|279.9|280|279.9|280|279.9|280|279.9|19149
1621511260000|2021-05-20 11:47:40|||||||||3032
1621511300000|2021-05-20 11:48:20|||||||||8549
1621511330000|2021-05-20 11:48:50|||||||||2069
1621511390000|2021-05-20 11:49:50|280.1|280|280.1|280|280.1|280|280.1|280|6918
1621511410000|2021-05-20 11:50:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|1480
1621511440000|2021-05-20 11:50:40|280.1|280|280.1|280|280.1|280|280.1|280|7315
1621511560000|2021-05-20 11:52:40|280|279.9|280|279.9|280|279.9|280|279.9|8017
1621511580000|2021-05-20 11:53:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|36473
1621511710000|2021-05-20 11:55:10|280|279.9|280|279.8|280|279.9|280|279.8|15679
1621511720000|2021-05-20 11:55:20|279.9|279.9|280|279.9|280|279.9|279.9|279.8|4092
1621511730000|2021-05-20 11:55:30|||||||||2500
1621511750000|2021-05-20 11:55:50|||||||||1001
1621512040000|2021-05-20 12:00:40|280.1|280|280.1|280|280.1|280|280.1|280|2931
1621512200000|2021-05-20 12:03:20|||||||||5999
1621512220000|2021-05-20 12:03:40|||||||||500
1621512360000|2021-05-20 12:06:00|||||||||2998
1621512420000|2021-05-20 12:07:00|280|279.9|280|279.9|280|279.9|280|279.9|18946
1621512430000|2021-05-20 12:07:10|280.1|280|280|279.9|280.1|280|280|279.9|11345
1621512500000|2021-05-20 12:08:20|||||||||15
1621512560000|2021-05-20 12:09:20|280.1|280|280.1|280|280.1|280|280.1|280|7411
1621512830000|2021-05-20 12:13:50|||||||||3006
1621512980000|2021-05-20 12:16:20|||||||||3097
1621513090000|2021-05-20 12:18:10|||||||||572
1621513120000|2021-05-20 12:18:40|||||||||6240
1621513200000|2021-05-20 12:20:00|280|279.9|280|279.9|280|279.9|280|279.9|11693
1621513230000|2021-05-20 12:20:30|||||||||7000
1621513300000|2021-05-20 12:21:40|||||||||3058
1621513410000|2021-05-20 12:23:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|7373
1621513460000|2021-05-20 12:24:20|||||||||500
1621513520000|2021-05-20 12:25:20|||||||||8
1621513640000|2021-05-20 12:27:20|||||||||1000
1621513770000|2021-05-20 12:29:30|280|279.9|280|279.9|280|279.9|279.9|279.8|13260
1621513790000|2021-05-20 12:29:50|280.1|280|280|279.9|280.1|280|280|279.9|21005
1621513820000|2021-05-20 12:30:20|280.1|280|280.1|280|280.1|280|280.1|279.9|3743
1621513850000|2021-05-20 12:30:50|280|279.9|280.1|279.9|280.1|279.9|280|279.9|12416
1621513860000|2021-05-20 12:31:00||280||280||280||280|0
1621513900000|2021-05-20 12:31:40|280.2||280.2||280.2||280.2||2540
1621513920000|2021-05-20 12:32:00|280.1||280.2||280.2||280.1||0
1621513930000|2021-05-20 12:32:10|280.1|280.1|280.2|280.1|280.3|280.1|280.1|280.1|1370
1621513940000|2021-05-20 12:32:20|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|2444
1621513970000|2021-05-20 12:32:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.2|12552
1621514000000|2021-05-20 12:33:20|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|20216
1621514020000|2021-05-20 12:33:40|280.2||280.2||280.2||280.2||100
1621514030000|2021-05-20 12:33:50|280.1|280|280.1|280|280.1|280|280.1|280|0
1621514120000|2021-05-20 12:35:20|||||||||150
1621514130000|2021-05-20 12:35:30|||||||||900
1621514140000|2021-05-20 12:35:40|280.2||280.1||280.2||280.1||10514
1621514170000|2021-05-20 12:36:10|280|279.9|279.9|279.8|280|279.9|279.9|279.8|15715
1621514180000|2021-05-20 12:36:20|280|279.9|280|279.9|280|279.9|280|279.8|3251
1621514220000|2021-05-20 12:37:00|280.1|280|280.1|280|280.1|280|280.1|280|5589
1621514350000|2021-05-20 12:39:10|280.2|280.1|280.1|280|280.2|280.1|280.1|280|13727
1621514390000|2021-05-20 12:39:50|280.2|280.1|280.2|280|280.2|280.1|280.2|280|1250
1621514400000|2021-05-20 12:40:00||280.1||280.1||280.1||280.1|0
1621514420000|2021-05-20 12:40:20|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|8999
1621514470000|2021-05-20 12:41:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.2|8422
1621514500000|2021-05-20 12:41:40|280.3|280.2|280.3|280.1|280.3|280.2|280.2|280.1|9285
1621514650000|2021-05-20 12:44:10|280.2||280.3||280.3||280.2||1248
1621514680000|2021-05-20 12:44:40|280.2||280.2||280.2||280.2||0
1621514690000|2021-05-20 12:44:50|280.1|280|280.1|280|280.1|280|280.1|280|8200
1621514700000|2021-05-20 12:45:00|280|279.9|280|279.9|280|279.9|280|279.9|9896
1621514710000|2021-05-20 12:45:10|280.1|280|280.1|280|280.1|280|280.1|280|5455
1621514740000|2021-05-20 12:45:40|280|279.9|280|279.9|280|279.9|280|279.9|3793
1621514780000|2021-05-20 12:46:20|280.1||280.1||280.1||280.1||0
1621514790000|2021-05-20 12:46:30|280|280|280.1|280|280.1|280|280|280|4742
1621514820000|2021-05-20 12:47:00|280|279.9|280|279.9|280|279.9|280|279.9|0
1621514840000|2021-05-20 12:47:20|280.1|280|280.1|279.9|280.1|280|280.1|279.9|1251
1621514870000|2021-05-20 12:47:50||280||280||280||280|0
1621515180000|2021-05-20 12:53:00|||||||||2865
1621515340000|2021-05-20 12:55:40|||||||||3004
1621515490000|2021-05-20 12:58:10|||||||||3050
1621515540000|2021-05-20 12:59:00|280|279.9|280|279.9|280|279.9|280|279.9|9679
1621515560000|2021-05-20 12:59:20|280.1|280|280.1|280|280.1|280|280.1|280|3285
1621515600000|2021-05-20 13:00:00|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|8482
1621515610000|2021-05-20 13:00:10|||||||||40
1621515640000|2021-05-20 13:00:40|280.1|280|280.2|280|280.2|280|280.1|280|13536
1621515690000|2021-05-20 13:01:30|280.1||280.1||280.1||280.1||0
1621515790000|2021-05-20 13:03:10|280|279.9|280|279.9|280|279.9|280|279.9|12556
1621515800000|2021-05-20 13:03:20|279.9|279.8|280|279.9|280|279.9|279.9|279.8|8331
1621515830000|2021-05-20 13:03:50|280.3|280|280.2|280.1|280.3|280.2|280.2|280|101289
1621515840000|2021-05-20 13:04:00|280.1|280|280.1|280|280.2|280|280.1|280|7209
1621515940000|2021-05-20 13:05:40|280|279.9|280|279.9|280|279.9|280|279.9|2000
1621515950000|2021-05-20 13:05:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|6741
1621515970000|2021-05-20 13:06:10|280|279.9|280|279.9|280|279.9|279.9|279.9|7346
1621516000000|2021-05-20 13:06:40|279.9|279.8|279.9|279.8|280|279.8|279.9|279.8|15257
1621516040000|2021-05-20 13:07:20|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|14166
1621516060000|2021-05-20 13:07:40|||||||||50
1621516070000|2021-05-20 13:07:50|||||||||11348
1621516080000|2021-05-20 13:08:00||279.7||279.7||279.7||279.7|0
1621516090000|2021-05-20 13:08:10|279.8||279.8||279.8||279.8||2
1621516120000|2021-05-20 13:08:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|3364
1621516160000|2021-05-20 13:09:20||279.7||279.7||279.7||279.7|4108
1621516220000|2021-05-20 13:10:20||279.8||279.8||279.8||279.8|244
1621516250000|2021-05-20 13:10:50|||||||||3500
1621516320000|2021-05-20 13:12:00|280|279.9|280|279.9|280|279.9|280|279.9|13273
1621516390000|2021-05-20 13:13:10|280.1|280|280.1|280|280.1|280|280.1|280|7449
1621516470000|2021-05-20 13:14:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|2741
1621516480000|2021-05-20 13:14:40|280.1|280|280.2|280|280.2|280|280.1|280|1163
1621516500000|2021-05-20 13:15:00|||||||||250
1621516510000|2021-05-20 13:15:10|280.1||280.1||280.1||280.1||0
1621516530000|2021-05-20 13:15:30|280.2||280.2||280.2||280.2||0
1621516590000|2021-05-20 13:16:30|280.1||280.1||280.1||280.1||0
1621516610000|2021-05-20 13:16:50|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|5167
1621516620000|2021-05-20 13:17:00|||||||||202
1621516660000|2021-05-20 13:17:40|280.1|280|280.2|280|280.2|280|280.1|280|7525
1621516790000|2021-05-20 13:19:50|280.1|279.9|280.1|279.9|280.1|280|280|279.9|24932
1621516820000|2021-05-20 13:20:20|280.2|280|280.2|280.1|280.2|280.1|280.2|280|10977
1621516860000|2021-05-20 13:21:00|280.1|280|280.1|280|280.1|280|280.1|279.9|4385
1621516870000|2021-05-20 13:21:10||279.9||280||280||279.9|0
1621516880000|2021-05-20 13:21:20||279.9||280||280||279.9|3425
1621516910000|2021-05-20 13:21:50|280.2|280.1|280.1|280|280.2|280.1|280.1|280|8463
1621516970000|2021-05-20 13:22:50|280|279.9|280.1|279.9|280.1|279.9|280|279.9|4250
1621516980000|2021-05-20 13:23:00||280||280||280||280|2985
1621516990000|2021-05-20 13:23:10|280|279.9|280.1|279.9|280.1|279.9|280|279.9|1015
1621517000000|2021-05-20 13:23:20||280||279.9||280||279.9|350
1621517020000|2021-05-20 13:23:40|280||280||280||280||0
1621517030000|2021-05-20 13:23:50|280.1|280|280.1|279.9|280.1|280|280.1|279.9|2000
1621517050000|2021-05-20 13:24:10||280||280||280||280|0
1621517060000|2021-05-20 13:24:20||279.9||280||280||279.9|4875
1621517080000|2021-05-20 13:24:40||279.9||279.9||279.9||279.9|3790
1621517100000|2021-05-20 13:25:00|280|280|280.1|280|280.1|280|280|280|1250
1621517250000|2021-05-20 13:27:30|280|279.9|280.1|280|280.1|280|280|279.9|16133
1621517350000|2021-05-20 13:29:10|280|279.9|279.9|279.8|280|279.9|279.9|279.8|8148
1621517360000|2021-05-20 13:29:20||279.7||279.8||279.8||279.7|0
1621517400000|2021-05-20 13:30:00|280|279.9|279.8|279.7|280|279.9|279.8|279.7|13744
1621517410000|2021-05-20 13:30:10|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|4534
1621517440000|2021-05-20 13:30:40|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|6220
1621517470000|2021-05-20 13:31:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|1185
1621517490000|2021-05-20 13:31:30|279.8||279.7||279.8||279.7||0
1621517510000|2021-05-20 13:31:50|279.8||279.7||279.8||279.7||0
1621517520000|2021-05-20 13:32:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|38
1621517550000|2021-05-20 13:32:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|3081
1621517560000|2021-05-20 13:32:40|279.6||279.6||279.6||279.6||0
1621517600000|2021-05-20 13:33:20|279.5||279.5||279.5||279.5||0
1621517660000|2021-05-20 13:34:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|4098
1621517670000|2021-05-20 13:34:30|279.3|279.2|279.4|279.2|279.4|279.3|279.3|279.2|3428
1621517770000|2021-05-20 13:36:10||279.3||279.3||279.3||279.3|1354
1621517780000|2021-05-20 13:36:20|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|13628
1621517830000|2021-05-20 13:37:10|279.3|279.2|279.4|279.2|279.4|279.2|279.3|279.2|9855
1621517840000|2021-05-20 13:37:20||279.3||279.3||279.3||279.3|0
1621517890000|2021-05-20 13:38:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|7933
1621517960000|2021-05-20 13:39:20|||||||||500
1621517980000|2021-05-20 13:39:40|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|5559
1621517990000|2021-05-20 13:39:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|1294
1621518040000|2021-05-20 13:40:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|8984
1621518060000|2021-05-20 13:41:00|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|2425
1621518070000|2021-05-20 13:41:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|3253
1621518080000|2021-05-20 13:41:20|279.8|279.7|279.8|279.6|279.8|279.7|279.8|279.6|753
1621518090000|2021-05-20 13:41:30||279.7||279.6||279.7||279.6|0
1621518100000|2021-05-20 13:41:40|279.7||279.7||279.7||279.7||0
1621518110000|2021-05-20 13:41:50||279.5||279.5||279.5||279.5|0
1621518120000|2021-05-20 13:42:00|279.6||279.6||279.6||279.6||0
1621518130000|2021-05-20 13:42:10||279.4||279.5||279.5||279.4|0
1621518210000|2021-05-20 13:43:30|279.5|279.4|279.5|279.4|279.6|279.4|279.5|279.4|5604
1621518220000|2021-05-20 13:43:40||279.3||279.4||279.4||279.3|0
1621518230000|2021-05-20 13:43:50|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|1256
1621518270000|2021-05-20 13:44:30||279.3||279.3||279.3||279.3|0
1621518280000|2021-05-20 13:44:40||279.4||279.4||279.4||279.4|0
1621518300000|2021-05-20 13:45:00|279.6||279.5||279.6||279.5||0
1621518310000|2021-05-20 13:45:10|279.6|279.5|279.6|279.5|279.6|279.5|279.5|279.5|4765
1621518320000|2021-05-20 13:45:20|279.7|279.6|279.7|279.6|279.7|279.6|279.6|279.6|1866
1621518330000|2021-05-20 13:45:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|4091
1621518340000|2021-05-20 13:45:40|279.7||279.7||279.7||279.7||0
1621518360000|2021-05-20 13:46:00||279.6||279.6||279.6||279.6|0
1621518370000|2021-05-20 13:46:10|279.6|279.5|279.7|279.5|279.7|279.5|279.6|279.5|5541
1621518380000|2021-05-20 13:46:20||279.6||279.6||279.6||279.6|0
1621518390000|2021-05-20 13:46:30|||||||||2950
1621518420000|2021-05-20 13:47:00|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|8846
1621518430000|2021-05-20 13:47:10||279.8||279.8||279.8||279.8|0
1621518500000|2021-05-20 13:48:20|280|279.9|279.9|279.8|280|279.9|279.9|279.8|546
1621518570000|2021-05-20 13:49:30|280|279.9|280|279.9|280|279.9|279.9|279.9|2704
1621518610000|2021-05-20 13:50:10|||||||||1192
1621518630000|2021-05-20 13:50:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|11386
1621518640000|2021-05-20 13:50:40|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|8919
1621518650000|2021-05-20 13:50:50|279.8||279.9||279.9||279.8||0
1621518670000|2021-05-20 13:51:10|279.8||279.8||279.8||279.8||0
1621518700000|2021-05-20 13:51:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|9660
1621518710000|2021-05-20 13:51:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|9151
1621518750000|2021-05-20 13:52:30|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|1690
1621518770000|2021-05-20 13:52:50|279.6||279.6||279.6||279.6||0
1621518780000|2021-05-20 13:53:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|4077
1621518790000|2021-05-20 13:53:10||279.5||279.6||279.6||279.5|0
1621518830000|2021-05-20 13:53:50|||||||||1228
1621518950000|2021-05-20 13:55:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|10588
1621518990000|2021-05-20 13:56:30|||||||||1585
1621519010000|2021-05-20 13:56:50|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|17192
1621519020000|2021-05-20 13:57:00|||||||||4168
1621519080000|2021-05-20 13:58:00||279.6||279.7||279.7||279.6|9415
1621519090000|2021-05-20 13:58:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|1530
1621519190000|2021-05-20 13:59:50|279.8|279.7|279.8|279.7|279.8|279.7|279.7|279.6|25583
1621519220000|2021-05-20 14:00:20|||||||||651
1621519240000|2021-05-20 14:00:40|||||||||38
1621519270000|2021-05-20 14:01:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|6789
1621519310000|2021-05-20 14:01:50|||||||||44
1621519490000|2021-05-20 14:04:50|||||||||500
1621519520000|2021-05-20 14:05:20|280|279.9|280|279.9|280|279.9|280|279.9|17114
1621519550000|2021-05-20 14:05:50|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|16950
1621519560000|2021-05-20 14:06:00|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|6976
1621519570000|2021-05-20 14:06:10|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|3862
1621519590000|2021-05-20 14:06:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|6757
1621519620000|2021-05-20 14:07:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|3443
1621519680000|2021-05-20 14:08:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|6335
1621519690000|2021-05-20 14:08:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|2436
1621519710000|2021-05-20 14:08:30|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|13675
1621519760000|2021-05-20 14:09:20|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|8765
1621519780000|2021-05-20 14:09:40|||||||||400
1621519870000|2021-05-20 14:11:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|4366
1621519880000|2021-05-20 14:11:20|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|4328
1621519890000|2021-05-20 14:11:30|279.6||279.5||279.6||279.5||0
1621519900000|2021-05-20 14:11:40|279.6||279.6||279.6||279.6||0
1621519920000|2021-05-20 14:12:00||279.5||279.5||279.5||279.5|0
1621519970000|2021-05-20 14:12:50|||||||||100
1621519980000|2021-05-20 14:13:00|279.5|279.4|279.4|279.2|279.5|279.4|279.4|279.2|16025
1621519990000|2021-05-20 14:13:10||279.3||279.3||279.3||279.3|0
1621520010000|2021-05-20 14:13:30|279.3|279.2|279.3|279.1|279.3|279.2|279.3|279.1|1253
1621520030000|2021-05-20 14:13:50|279.2||279.2||279.2||279.2||2337
1621520040000|2021-05-20 14:14:00|||||||||888
1621520060000|2021-05-20 14:14:20|||||||||5266
1621520070000|2021-05-20 14:14:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|7327
1621520080000|2021-05-20 14:14:40|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|1383
1621520100000|2021-05-20 14:15:00|279.3||279.2||279.3||279.2||0
1621520140000|2021-05-20 14:15:40|279.3|279.2|279.4|279.2|279.4|279.2|279.3|279.2|5836
1621520150000|2021-05-20 14:15:50|279.3||279.3||279.4||279.3||0
1621520160000|2021-05-20 14:16:00|279.4||279.4||279.4||279.3||0
1621520170000|2021-05-20 14:16:10|279.3||279.4||279.4||279.3||0
1621520180000|2021-05-20 14:16:20|279.3|279.3|279.4|279.3|279.4|279.3|279.3|279.3|1734
1621520190000|2021-05-20 14:16:30|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|4209
1621520220000|2021-05-20 14:17:00|279.5||279.5||279.5||279.5||0
1621520230000|2021-05-20 14:17:10|279.6||279.6||279.6||279.6||0
1621520240000|2021-05-20 14:17:20|279.5|279.5|279.6|279.5|279.6|279.5|279.5|279.5|6649
1621520280000|2021-05-20 14:18:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|6803
1621520390000|2021-05-20 14:19:50|||||||||4188
1621520420000|2021-05-20 14:20:20|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|8567
1621520430000|2021-05-20 14:20:30|279.8||279.8||279.8||279.8||0
1621520520000|2021-05-20 14:22:00|279.9|279.8|280|279.9|280|279.9|279.9|279.8|7894
1621520600000|2021-05-20 14:23:20|280.1|280|280.2|280.1|280.2|280.1|280.1|280|8989
1621520610000|2021-05-20 14:23:30|280.1|280|280.1|280|280.1|280|280.1|280|6814
1621520640000|2021-05-20 14:24:00|280.2||280.2||280.2||280.2||0
1621520650000|2021-05-20 14:24:10|280.1||280.1||280.1||280.1||0
1621520660000|2021-05-20 14:24:20|280.2||280.2||280.2||280.2||0
1621520670000|2021-05-20 14:24:30|280.1|280.1|280.1|280|280.2|280.1|280.1|280|3904
1621520690000|2021-05-20 14:24:50|280|279.9|280|279.9|280|279.9|280|279.9|6902
1621520700000|2021-05-20 14:25:00|280.1||280||280.1||280||0
1621520710000|2021-05-20 14:25:10|280.1|280|280.1|280|280.1|280|280.1|280|3005
1621520720000|2021-05-20 14:25:20|280|279.9|280|279.9|280.1|279.9|280|279.9|1500
1621520730000|2021-05-20 14:25:30|280.1||280.1||280.1||280.1||0
1621520740000|2021-05-20 14:25:40|280|280|280|279.9|280.1|280|280|279.9|2892
1621520970000|2021-05-20 14:29:30|280.1|280|280.1|280|280.1|280|280.1|280|14373
1621520980000|2021-05-20 14:29:40|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|8604
1621521050000|2021-05-20 14:30:50|280.3|280.2|280.3|280.2|280.4|280.3|280.3|280.2|14322
1621521090000|2021-05-20 14:31:30|280.2|280.1|280.3|280.1|280.3|280.2|280.2|280.1|15783
1621521260000|2021-05-20 14:34:20|280.2||280.2||280.2||280.2||0
1621521310000|2021-05-20 14:35:10|280.1|280|280.1|280|280.1|280|280.1|280|9291
1621521330000|2021-05-20 14:35:30|280|279.9|280|279.9|280|279.9|280|279.9|3847
1621521340000|2021-05-20 14:35:40|280.1|280|280|279.9|280.1|280|280|279.9|7908
1621521390000|2021-05-20 14:36:30||279.8||279.8||279.8||279.8|0
1621521420000|2021-05-20 14:37:00||279.9||279.9||279.9||279.9|0
1621521590000|2021-05-20 14:39:50|||||||||2638
1621521610000|2021-05-20 14:40:10|280.1|280|280.1|279.9|280.1|280|280.1|279.9|15203
1621521660000|2021-05-20 14:41:00|280||280||280||280||0
1621521710000|2021-05-20 14:41:50|279.9|279.8|279.9|279.8|280|279.8|279.9|279.8|7573
1621521760000|2021-05-20 14:42:40|280|279.9|280|279.9|280|279.9|280|279.9|9120
1621521840000|2021-05-20 14:44:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|4393
1621521860000|2021-05-20 14:44:20|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|15758
1621521900000|2021-05-20 14:45:00|280|279.9|280|279.9|280|279.9|280|279.9|5344
1621521910000|2021-05-20 14:45:10|280.1|280|280|279.9|280.1|280|280|279.9|18892
1621522050000|2021-05-20 14:47:30|280.1|280|280.1|280|280.1|280|280.1|280|15346
1621522190000|2021-05-20 14:49:50|280|279.9|280|279.9|280|279.9|280|279.9|29045
1621522230000|2021-05-20 14:50:30|279.9|279.8|279.9|279.8|280|279.8|279.9|279.8|20967
1621522240000|2021-05-20 14:50:40|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|26295
1621522260000|2021-05-20 14:51:00|279.8||279.8||279.9||279.8||0
1621522270000|2021-05-20 14:51:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|2502
1621522430000|2021-05-20 14:53:50|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|20895
1621522460000|2021-05-20 14:54:20|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|11437
1621522470000|2021-05-20 14:54:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|4163
1621522490000|2021-05-20 14:54:50|||||||||3950
1621522530000|2021-05-20 14:55:30|||||||||3515
1621522540000|2021-05-20 14:55:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|1317
1621522580000|2021-05-20 14:56:20|||||||||2500
1621522590000|2021-05-20 14:56:30|||||||||200
1621522610000|2021-05-20 14:56:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|12153
1621522630000|2021-05-20 14:57:10|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|10985
1621522640000|2021-05-20 14:57:20|279.6||279.6||279.6||279.6||0
1621522650000|2021-05-20 14:57:30|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|4503
1621522660000|2021-05-20 14:57:40|279.7||279.6||279.7||279.6||3020
1621522670000|2021-05-20 14:57:50|279.7||279.6||279.7||279.6||8698
1621522710000|2021-05-20 14:58:30|279.7||279.7||279.7||279.6||4390
1621522720000|2021-05-20 14:58:40|279.6|279.6|279.7|279.5|279.7|279.6|279.6|279.5|4113
1621522760000|2021-05-20 14:59:20|279.6||279.6||279.6||279.6||550
1621522770000|2021-05-20 14:59:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|21042
1621522810000|2021-05-20 15:00:10|279.6|279.5|279.6|279.5|279.6|279.5|279.5|279.5|17778
1621522820000|2021-05-20 15:00:20||279.4||279.4||279.4||279.4|0
1621522830000|2021-05-20 15:00:30||279.5||279.5||279.5||279.5|0
1621522840000|2021-05-20 15:00:40|||||||||917
1621522850000|2021-05-20 15:00:50|279.7||279.6||279.7||279.6||31070
1621522860000|2021-05-20 15:01:00|279.5|279.4|279.5|279.4|279.6|279.4|279.5|279.4|22124
1621522870000|2021-05-20 15:01:10|||||||||9400
1621522880000|2021-05-20 15:01:20|||||||||3834
1621522890000|2021-05-20 15:01:30|279.4|279.3|279.4|279.3|279.5|279.4|279.4|279.3|17630
1621522900000|2021-05-20 15:01:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|6617
1621522920000|2021-05-20 15:02:00|||||||||1284
1621522980000|2021-05-20 15:03:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|10860
1621523000000|2021-05-20 15:03:20|||||||||1103
1621523010000|2021-05-20 15:03:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|4063
1621523020000|2021-05-20 15:03:40|||||||||3623
1621523030000|2021-05-20 15:03:50|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|40281
1621523040000|2021-05-20 15:04:00|279.4||279.3||279.4||279.3||45077
1621523080000|2021-05-20 15:04:40|||||||||6302
1621523100000|2021-05-20 15:05:00|||||||||3804
1621523130000|2021-05-20 15:05:30|||||||||3780
1621523140000|2021-05-20 15:05:40|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|18546
1621523170000|2021-05-20 15:06:10||279.3||279.3||279.3||279.3|0
1621523180000|2021-05-20 15:06:20|||||||||1073
1621523190000|2021-05-20 15:06:30|279.3|279.2|279.2|279.1|279.3|279.2|279.1|279|83952
1621523210000|2021-05-20 15:06:50|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|4952
1621523220000|2021-05-20 15:07:00|279.3||279.2||279.3||279.2||30000
1621523240000|2021-05-20 15:07:20|||||||||7000
1621523320000|2021-05-20 15:08:40|||||||||300
1621523360000|2021-05-20 15:09:20|279.3|279.2|279.3|279.2|279.4|279.2|279.3|279.2|10091
1621523390000|2021-05-20 15:09:50|||||||||1799
1621523410000|2021-05-20 15:10:10|||||||||400
1621523420000|2021-05-20 15:10:20|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|14946
1621523430000|2021-05-20 15:10:30|279.4||279.3||279.4||279.3||12250
1621523470000|2021-05-20 15:11:10|279.4|279.3|279.5|279.4|279.6|279.5|279.4|279.3|17688
1621523480000|2021-05-20 15:11:20|279.6||279.5||279.6||279.5||0
1621523500000|2021-05-20 15:11:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|3766
1621523560000|2021-05-20 15:12:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|37367
1621523580000|2021-05-20 15:13:00|279.6|279.5|279.6|279.4|279.6|279.5|279.6|279.4|4325
1621523670000|2021-05-20 15:14:30|279.5||279.5||279.5||279.5||975
1621523700000|2021-05-20 15:15:00|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|0
1621523720000|2021-05-20 15:15:20|279.5|279.3|279.7|279.5|279.7|279.5|279.5|279.3|0
1621523730000|2021-05-20 15:15:30|279.6|279.4|279.7|279.5|279.7|279.5|279.6|279.4|0
1621523740000|2021-05-20 15:15:40|279.6|279.4|279.6|279.4|279.7|279.5|279.6|279.4|0
1621523750000|2021-05-20 15:15:50|279.7|279.5|279.7|279.5|279.7|279.5|279.6|279.4|0
1621523760000|2021-05-20 15:16:00|279.8|279.4|279.8|279.5|279.8|279.5|279.8|279.4|1253
1621523770000|2021-05-20 15:16:10|279.7|279.4|279.8|279.6|279.8|279.6|279.7|279.4|0
1621523780000|2021-05-20 15:16:20|279.7|279.5|279.8|279.6|279.8|279.6|279.7|279.5|0
1621523790000|2021-05-20 15:16:30|279.7|279.5|279.8|279.6|279.8|279.6|279.7|279.5|0
1621523800000|2021-05-20 15:16:40|279.7|279.5|279.7|279.5|279.8|279.6|279.7|279.5|0
1621523810000|2021-05-20 15:16:50|279.8|279.6|279.8|279.6|279.8|279.6|279.8|279.6|0
1621523820000|2021-05-20 15:17:00|279.9|279.5|279.8|279.5|279.9|279.5|279.8|279.5|0
1621523830000|2021-05-20 15:17:10|279.9|279.6|279.8|279.6|279.9|279.6|279.7|279.5|0
1621523840000|2021-05-20 15:17:20|279.7|279.5|279.8|279.6|279.8|279.6|279.7|279.5|500
1621523850000|2021-05-20 15:17:30|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|0
1621523860000|2021-05-20 15:17:40|279.8|279.6|279.7|279.5|279.8|279.6|279.7|279.5|0
1621523870000|2021-05-20 15:17:50|279.8|279.6|279.8|279.6|279.8|279.6|279.7|279.5|0
1621523890000|2021-05-20 15:18:10|279.7|279.5|279.8|279.6|279.8|279.6|279.7|279.5|0
1621523900000|2021-05-20 15:18:20|279.7|279.5|279.7|279.5|279.8|279.6|279.7|279.5|0
1621523910000|2021-05-20 15:18:30|279.8|279.6|279.8|279.6|279.8|279.6|279.8|279.6|0
1621523920000|2021-05-20 15:18:40|279.7|279.5|279.8|279.6|279.8|279.6|279.7|279.5|0
1621523930000|2021-05-20 15:18:50|279.7|279.5|279.8|279.6|279.8|279.6|279.7|279.5|350
1621523940000|2021-05-20 15:19:00|279.7|279.5|279.8|279.6|279.8|279.6|279.7|279.5|0
1621523960000|2021-05-20 15:19:20|279.7|279.5|279.8|279.6|279.8|279.6|279.7|279.5|0
1621523970000|2021-05-20 15:19:30|279.7|279.5|279.8|279.6|279.8|279.6|279.7|279.5|0
1621523980000|2021-05-20 15:19:40|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|0
1621523990000|2021-05-20 15:19:50|279.8|279.6|279.8|279.6|279.8|279.6|279.8|279.6|0
1621524000000|2021-05-20 15:20:00|279.7|279.5|279.7|279.5|279.8|279.6|279.7|279.5|0
1621524010000|2021-05-20 15:20:10|279.8|279.6|279.7|279.5|279.8|279.6|279.7|279.5|0
1621524020000|2021-05-20 15:20:20|279.8|279.6|279.7|279.5|279.8|279.6|279.7|279.5|0
1621524040000|2021-05-20 15:20:40|279.8|279.6|279.8|279.6|279.8|279.6|279.7|279.5|0
1621524050000|2021-05-20 15:20:50|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|0
1621524060000|2021-05-20 15:21:00|279.6|279.4|279.7|279.5|279.7|279.5|279.6|279.4|0
1621524070000|2021-05-20 15:21:10|279.6|279.4|279.6|279.4|279.7|279.5|279.6|279.4|0
1621524080000|2021-05-20 15:21:20|279.7|279.5|279.6|279.4|279.7|279.5|279.6|279.4|0
1621524090000|2021-05-20 15:21:30|279.7|279.5|279.6|279.4|279.7|279.5|279.6|279.4|0
1621524100000|2021-05-20 15:21:40|279.7|279.5|279.8|279.6|279.8|279.6|279.7|279.5|0
1621524110000|2021-05-20 15:21:50|279.7|279.5|279.8|279.6|279.8|279.6|279.7|279.5|0
1621524120000|2021-05-20 15:22:00|279.7|279.5|279.7|279.5|279.8|279.6|279.7|279.5|0
1621524130000|2021-05-20 15:22:10|279.8|279.6|279.8|279.6|279.8|279.6|279.8|279.6|1662
1621524140000|2021-05-20 15:22:20|279.7|279.5|279.8|279.6|279.8|279.6|279.7|279.5|0
1621524150000|2021-05-20 15:22:30|279.7|279.5|279.8|279.6|279.8|279.6|279.7|279.5|0
1621524160000|2021-05-20 15:22:40|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|0
1621524170000|2021-05-20 15:22:50|279.8|279.6|279.8|279.6|279.8|279.6|279.8|279.6|0
1621524180000|2021-05-20 15:23:00|279.7|279.5|279.8|279.6|279.8|279.6|279.7|279.5|0
1621524190000|2021-05-20 15:23:10|279.7|279.5|279.7|279.5|279.8|279.6|279.7|279.5|0
1621524200000|2021-05-20 15:23:20|279.8|279.6|279.8|279.6|279.8|279.6|279.7|279.5|0
1621524210000|2021-05-20 15:23:30|279.7|279.5|279.8|279.6|279.8|279.6|279.7|279.5|0
1621524220000|2021-05-20 15:23:40|279.7|279.5|279.7|279.5|279.8|279.6|279.7|279.5|0
1621524230000|2021-05-20 15:23:50|279.8|279.6|279.8|279.6|279.8|279.6|279.7|279.5|0
1621524240000|2021-05-20 15:24:00|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|0
1621524250000|2021-05-20 15:24:10|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|2593
1621524260000|2021-05-20 15:24:20|279.5|279.3|279.5|279.3|279.5|279.3|279.5|279.3|0
1621524270000|2021-05-20 15:24:30|279.6|279.4|279.7|279.5|279.7|279.5|279.6|279.4|0
1621524280000|2021-05-20 15:24:40|279.6|279.4|279.6|279.4|279.7|279.5|279.6|279.4|0
1621524290000|2021-05-20 15:24:50|279.7|279.5|279.6|279.4|279.7|279.5|279.6|279.4|0
1621524300000|2021-05-20 15:25:00|279.7|279.5|279.6|279.4|279.7|279.5|279.6|279.4|0
1621524310000|2021-05-20 15:25:10|279.5|279.3|279.7|279.5|279.7|279.5|279.5|279.3|1784
1621524320000|2021-05-20 15:25:20|279.6|279.4|279.7|279.4|279.7|279.4|279.6|279.3|2523
1621524330000|2021-05-20 15:25:30|279.6|279.3|279.6|279.3|279.6|279.3|279.6|279.3|0
1621524340000|2021-05-20 15:25:40|279.7|279.4|279.6|279.4|279.7|279.5|279.6|279.4|1000
1621524360000|2021-05-20 15:26:00|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|0
1621524370000|2021-05-20 15:26:10|279.8|279.4|279.8|279.5|279.8|279.5|279.7|279.4|0
1621524380000|2021-05-20 15:26:20|279.7|279.6|279.7|279.5|279.8|279.6|279.7|279.5|0
1621524390000|2021-05-20 15:26:30|279.8|279.4|279.7|279.4|279.8|279.5|279.7|279.4|0
1621524400000|2021-05-20 15:26:40|279.8|279.5|280.1|279.9|280.1|279.9|279.8|279.5|830
1621524410000|2021-05-20 15:26:50|280|279.7|280|279.7|280|279.7|279.9|279.6|1900
1621524420000|2021-05-20 15:27:00|279.9|279.6|279.9|279.6|279.9|279.6|279.9|279.6|1576
1621524450000|2021-05-20 15:27:30|279.8|279.5|280|279.8|280|279.8|279.8|279.5|530
1621524460000|2021-05-20 15:27:40|279.9|279.7|279.9|279.7|280|279.8|279.9|279.7|0
1621524470000|2021-05-20 15:27:50|280|279.8|279.9|279.7|280|279.8|279.9|279.7|0
1621524490000|2021-05-20 15:28:10|280|279.6|280|279.7|280|279.7|280|279.6|0
1621524500000|2021-05-20 15:28:20|279.9|279.6|279.9|279.6|280|279.7|279.9|279.6|0
1621524510000|2021-05-20 15:28:30|280|279.7|280|279.8|280|279.8|279.9|279.7|0
1621524520000|2021-05-20 15:28:40|279.8|279.6|279.8|279.6|279.9|279.7|279.8|279.6|0
1621524530000|2021-05-20 15:28:50|279.9|279.7|280|279.8|280|279.8|279.8|279.6|0
1621524540000|2021-05-20 15:29:00|279.9|279.7|280|279.7|280.1|279.8|279.9|279.7|919
1621524550000|2021-05-20 15:29:10|280.1|279.8|280|279.7|280.1|279.8|280|279.7|0
1621524560000|2021-05-20 15:29:20|280.1|279.8|280|279.7|280.1|279.8|279.9|279.7|1790
1621524570000|2021-05-20 15:29:30|280.1|279.8|280.1|279.8|280.1|279.8|280.1|279.8|2503
1621524580000|2021-05-20 15:29:40|280|279.7|280|279.7|280.1|279.8|280|279.7|0
1621524590000|2021-05-20 15:29:50|280.1|279.8|280|279.7|280.1|279.8|280|279.7|0
1621580400000|2021-05-21 07:00:00|280.1|280|279.9|279.6|280.9|280.1|279.9|279.6|146362
1621580410000|2021-05-21 07:00:10|279.8|279.4|279.7|279.1|279.8|279.4|279.1|278.8|123556
1621580420000|2021-05-21 07:00:20|279.6|279|279.6|279.1|279.7|279.1|279.5|279|0
1621580430000|2021-05-21 07:00:30|279.5|279|279.5|278.9|279.5|279|279.5|278.9|0
1621580440000|2021-05-21 07:00:40|279.7|279|279.5|279.1|279.9|279.5|279.5|278.9|20897
1621580460000|2021-05-21 07:01:00|279.4|279|279.9|279.4|279.9|279.4|279.4|278.9|5115
1621580480000|2021-05-21 07:01:20|279.7||279.7||279.7||279.7||0
1621580500000|2021-05-21 07:01:40|279.6||279.7||279.7||279.6||0
1621580520000|2021-05-21 07:02:00|279.8|279.5|279.9|279.4|279.9|279.6|279.8|279.4|1204
1621580540000|2021-05-21 07:02:20|280|279.5|280|279.5|280|279.7|279.9|279.5|96
1621580560000|2021-05-21 07:02:40|279.9|279.6|280.1|279.7|280.3|279.8|279.9|279.6|59927
1621580570000|2021-05-21 07:02:50|280|279.8|280.1|280|280.1|280|280|279.8|6851
1621580590000|2021-05-21 07:03:10|280.3||280.3||280.3||280.3||115
1621580600000|2021-05-21 07:03:20|280.1||280.3||280.3||280.1||7860
1621580610000|2021-05-21 07:03:30|280.5|280.1|280.5|280.2|280.5|280.2|280.5|280.1|1740
1621580620000|2021-05-21 07:03:40|280.6||280.6||280.7||280.6||0
1621580630000|2021-05-21 07:03:50|280.7|280.3|280.7|280.5|280.7|280.5|280.7|280.3|293
1621580640000|2021-05-21 07:04:00|280.5|280.4|280.5|280.2|280.5|280.4|280.5|280.2|14826
1621580650000|2021-05-21 07:04:10|280.6|280.3|280.8|280.4|280.8|280.4|280.6|280.2|0
1621580670000|2021-05-21 07:04:30|280.6|280.3|280.5|280.3|280.6|280.3|280.5|280.3|513
1621580680000|2021-05-21 07:04:40|280.6||280.6||280.6||280.6||0
1621580690000|2021-05-21 07:04:50|280.5||280.5||280.5||280.5||85
1621580700000|2021-05-21 07:05:00|280.4|280.2|280.5|280.2|280.5|280.2|280.4|280.2|1363
1621580710000|2021-05-21 07:05:10||280.3||280.3||280.3||280.3|0
1621580750000|2021-05-21 07:05:50|280.6|280.4|280.9|280.5|280.9|280.5|280.6|280.4|6196
1621580760000|2021-05-21 07:06:00|280.8||280.7||280.8||280.7||0
1621580770000|2021-05-21 07:06:10|280.8|280.6|280.8|280.6|280.8|280.6|280.7|280.6|0
1621580780000|2021-05-21 07:06:20|280.9|280.7|281|280.8|281|280.8|280.9|280.7|0
1621580840000|2021-05-21 07:07:20||280.7||280.7||280.7||280.7|0
1621580850000|2021-05-21 07:07:30|280.9|280.8|281|280.6|281|280.8|280.6|280.5|33550
1621580880000|2021-05-21 07:08:00||280.7||280.8||280.8||280.7|0
1621580890000|2021-05-21 07:08:10|280.9|280.7|280.9|280.7|280.9|280.7|280.9|280.7|2000
1621580900000|2021-05-21 07:08:20|280.8|280.6|280.8|280.6|280.8|280.6|280.7|280.6|5832
1621580920000|2021-05-21 07:08:40|280.9|280.7|280.9|280.7|280.9|280.7|280.8|280.6|0
1621580930000|2021-05-21 07:08:50|280.8|280.8|281|280.8|281|280.8|280.8|280.8|32008
1621580940000|2021-05-21 07:09:00|281.1|280.9|281.2|281|281.3|281|281.1|280.9|3102
1621580970000|2021-05-21 07:09:30|281.1|280.9|281.2|280.9|281.2|280.9|281.1|280.9|1780
1621580980000|2021-05-21 07:09:40||281||281||281||281|0
1621580990000|2021-05-21 07:09:50|281.3||281.2||281.3||281.2||0
1621581000000|2021-05-21 07:10:00|281|280.9|281.2|280.9|281.2|280.9|281|280.9|2000
1621581010000|2021-05-21 07:10:10|281|281|281|280.8|281.2|281|281|280.8|7263
1621581020000|2021-05-21 07:10:20||280.9||280.8||280.9||280.8|0
1621581050000|2021-05-21 07:10:50|281.1|280.9|281.2|280.9|281.2|280.9|281.1|280.9|2903
1621581060000|2021-05-21 07:11:00|281.1||281.1||281.1||281.1||0
1621581070000|2021-05-21 07:11:10|281.2||281.2||281.2||281.2||0
1621581120000|2021-05-21 07:12:00|281.3|281|281.2|281|281.3|281.1|281.2|281|0
1621581130000|2021-05-21 07:12:10|281.1|280.9|281|280.9|281.1|280.9|280.9|280.8|16696
1621581140000|2021-05-21 07:12:20||280.8||280.8||280.8||280.8|453
1621581160000|2021-05-21 07:12:40|280.9|280.7|280.9|280.6|280.9|280.7|280.8|280.6|3569
1621581170000|2021-05-21 07:12:50||280.7||280.7||280.7||280.7|0
1621581180000|2021-05-21 07:13:00|280.8||280.8||280.8||280.8||0
1621581190000|2021-05-21 07:13:10||280.6||280.5||280.6||280.5|3183
1621581200000|2021-05-21 07:13:20||280.6||280.6||280.6||280.6|0
1621581220000|2021-05-21 07:13:40||280.5||280.5||280.5||280.5|0
1621581250000|2021-05-21 07:14:10||280.6||280.6||280.6||280.6|0
1621581260000|2021-05-21 07:14:20||280.7||280.7||280.7||280.7|0
1621581270000|2021-05-21 07:14:30|280.9|280.8|281|280.8|281|280.8|280.9|280.8|2629
1621581300000|2021-05-21 07:15:00|281.1|280.9|281.1|280.9|281.2|280.9|281.1|280.9|7716
1621581310000|2021-05-21 07:15:10|281.2|281|281.3|281.1|281.4|281.1|281.2|281|0
1621581320000|2021-05-21 07:15:20|281.4||281.4||281.4||281.4||0
1621581340000|2021-05-21 07:15:40|281.3|281.2|281.4|281.2|281.4|281.2|281.3|281.1|2744
1621581350000|2021-05-21 07:15:50|281.5|281.3|281.5|281.3|281.5|281.3|281.5|281.3|0
1621581360000|2021-05-21 07:16:00|281.4|281.2|281.4|281.2|281.4|281.2|281.3|281.2|1504
1621581370000|2021-05-21 07:16:10|281.3||281.4||281.4||281.3||0
1621581380000|2021-05-21 07:16:20|281.3||281.4||281.4||281.3||0
1621581390000|2021-05-21 07:16:30|281.3|281.1|281.2|281|281.4|281.2|281.2|281|12012
1621581400000|2021-05-21 07:16:40|281.3|281.1|281.3|281.1|281.3|281.1|281.2|281|0
1621581410000|2021-05-21 07:16:50|281.2|281.2|281.3|281.2|281.3|281.2|281.2|281.2|10000
1621581420000|2021-05-21 07:17:00||281.1||281.2||281.2||281.1|0
1621581430000|2021-05-21 07:17:10|281.4||281.4||281.4||281.4||3048
1621581440000|2021-05-21 07:17:20||281.3||281.3||281.3||281.2|0
1621581450000|2021-05-21 07:17:30|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.1|6651
1621581460000|2021-05-21 07:17:40||281.1||281.1||281.2||281.1|1067
1621581490000|2021-05-21 07:18:10|281.4||281.4||281.4||281.3||0
1621581500000|2021-05-21 07:18:20|281.3|281.2|281.4|281.2|281.4|281.2|281.3|281.2|359
1621581510000|2021-05-21 07:18:30|281.3||281.3||281.3||281.3||0
1621581530000|2021-05-21 07:18:50|281.2|281.1|281.2|281|281.2|281.1|281.2|281|2376
1621581540000|2021-05-21 07:19:00|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281.1|2500
1621581550000|2021-05-21 07:19:10|281.2|281|281.3|281.1|281.3|281.1|281.2|281|0
1621581560000|2021-05-21 07:19:20||281.2||281.1||281.2||281.1|0
1621581570000|2021-05-21 07:19:30|281.2|281|281.2|281|281.2|281|281.1|281|9576
1621581590000|2021-05-21 07:19:50|281.3|281.1|281.2|281.1|281.3|281.1|281.2|281.1|0
1621581600000|2021-05-21 07:20:00|281.3||281.3||281.3||281.3||0
1621581610000|2021-05-21 07:20:10||281.2||281.2||281.2||281.1|0
1621581630000|2021-05-21 07:20:30|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|5750
1621581650000|2021-05-21 07:20:50|281.5|281.4|281.6|281.4|281.6|281.5|281.5|281.4|6217
1621581660000|2021-05-21 07:21:00|281.5||281.6||281.6||281.5||0
1621581690000|2021-05-21 07:21:30|281.7|281.5|281.7|281.5|281.7|281.5|281.6|281.5|0
1621581700000|2021-05-21 07:21:40|281.8|281.6|281.7|281.5|281.8|281.6|281.6|281.4|17891
1621581710000|2021-05-21 07:21:50|281.6||281.7||281.7||281.6||3113
1621581730000|2021-05-21 07:22:10|281.6|281.4|281.7|281.5|281.7|281.5|281.6|281.4|0
1621581750000|2021-05-21 07:22:30|281.6|281.4|281.6|281.4|281.6|281.4|281.5|281.4|5031
1621581760000|2021-05-21 07:22:40|281.5||281.6||281.6||281.5||0
1621581780000|2021-05-21 07:23:00|281.5||281.6||281.6||281.5||0
1621581800000|2021-05-21 07:23:20||281.5||281.4||281.5||281.4|0
1621581810000|2021-05-21 07:23:30|281.5|281.5|281.6|281.5|281.6|281.5|281.5|281.5|2000
1621581820000|2021-05-21 07:23:40|281.7||281.7||281.7||281.7||0
1621581830000|2021-05-21 07:23:50|||||||||1000
1621581860000|2021-05-21 07:24:20|281.6||281.7||281.7||281.6||0
1621581910000|2021-05-21 07:25:10||281.6||281.6||281.6||281.6|0
1621581920000|2021-05-21 07:25:20|281.8||281.7||281.8||281.7||0
1621581930000|2021-05-21 07:25:30|281.8||281.8||281.8||281.8||0
1621581950000|2021-05-21 07:25:50|281.6|281.5|281.7|281.5|281.7|281.5|281.6|281.5|28286
1621581960000|2021-05-21 07:26:00|281.6|281.3|281.5|281.4|281.6|281.5|281.4|281.3|27159
1621581970000|2021-05-21 07:26:10|281.4|281.3|281.7|281.5|281.8|281.7|281.4|281.3|52500
1621581980000|2021-05-21 07:26:20|281.6||281.6||281.6||281.6||0
1621581990000|2021-05-21 07:26:30|281.7||281.7||281.7||281.6||0
1621582000000|2021-05-21 07:26:40|281.6|281.3|281.6|281.5|281.6|281.5|281.5|281.3|20981
1621582010000|2021-05-21 07:26:50|281.7|281.6|281.7|281.5|281.7|281.6|281.7|281.5|6097
1621582020000|2021-05-21 07:27:00|281.6|281.4|281.7|281.5|281.7|281.5|281.5|281.4|42800
1621582030000|2021-05-21 07:27:10|281.5|281.4|281.4|281.3|281.6|281.5|281.4|281.3|86651
1621582050000|2021-05-21 07:27:30|281.5|281.4|281.3|281.2|281.5|281.4|281.2|281.1|41955
1621582060000|2021-05-21 07:27:40|281.4|281.3|281.4|281.2|281.4|281.3|281.4|281.2|42785
1621582070000|2021-05-21 07:27:50||281.3||281.2||281.3||281.2|0
1621582080000|2021-05-21 07:28:00|281.5|281.3|281.5|281.4|281.5|281.4|281.5|281.3|0
1621582090000|2021-05-21 07:28:10|281.6||281.6||281.6||281.6||4731
1621582100000|2021-05-21 07:28:20|281.5|281.3|281.5|281.3|281.5|281.4|281.4|281.3|2000
1621582120000|2021-05-21 07:28:40|281.6|281.4|281.6|281.4|281.6|281.4|281.6|281.4|0
1621582190000|2021-05-21 07:29:50|281.5||281.5||281.5||281.5||201
1621582200000|2021-05-21 07:30:00|281.4|281.3|281.6|281.4|281.6|281.4|281.4|281.3|5400
1621582220000|2021-05-21 07:30:20|281.7|281.5|281.8|281.7|281.8|281.7|281.7|281.5|28262
1621582230000|2021-05-21 07:30:30|281.7|281.6|281.8|281.6|281.8|281.6|281.7|281.6|748
1621582240000|2021-05-21 07:30:40|281.7||281.7||281.7||281.7||0
1621582250000|2021-05-21 07:30:50|281.8||281.7||281.8||281.7||0
1621582260000|2021-05-21 07:31:00|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|0
1621582290000|2021-05-21 07:31:30|281.7|281.6|281.7|281.6|281.8|281.6|281.7|281.6|1800
1621582300000|2021-05-21 07:31:40|||||||||750
1621582320000|2021-05-21 07:32:00|281.6|281.5|281.7|281.5|281.7|281.6|281.6|281.5|5765
1621582330000|2021-05-21 07:32:10||281.6||281.6||281.6||281.6|0
1621582340000|2021-05-21 07:32:20||281.5||281.6||281.6||281.5|0
1621582370000|2021-05-21 07:32:50|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|2961
1621582380000|2021-05-21 07:33:00|281.9||281.9||281.9||281.9||0
1621582390000|2021-05-21 07:33:10||281.8||281.8||281.8||281.8|0
1621582420000|2021-05-21 07:33:40|||||||||3753
1621582440000|2021-05-21 07:34:00|282|281.9|281.8|281.7|282|281.9|281.8|281.7|33410
1621582450000|2021-05-21 07:34:10|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|3779
1621582460000|2021-05-21 07:34:20||281.7||281.7||281.7||281.7|3445
1621582570000|2021-05-21 07:36:10||281.8||281.8||281.8||281.8|0
1621582580000|2021-05-21 07:36:20|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|6592
1621582610000|2021-05-21 07:36:50|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|1208
1621582630000|2021-05-21 07:37:10||281.8||281.8||281.8||281.8|0
1621582640000|2021-05-21 07:37:20|282|281.7|282|281.9|282|281.9|282|281.7|11350
1621582690000|2021-05-21 07:38:10|282.1|282|282.1|282|282.2|282|282.1|282|97947
1621582700000|2021-05-21 07:38:20|282.2||282.2||282.2||282.2||3722
1621582710000|2021-05-21 07:38:30|282.1||282.1||282.1||282.1||0
1621582730000|2021-05-21 07:38:50|||||||||2886
1621582760000|2021-05-21 07:39:20|||||||||12355
1621582770000|2021-05-21 07:39:30|282|281.9|282.1|282|282.1|282|282|281.9|5652
1621582800000|2021-05-21 07:40:00|282|281.9|282.1|282|282.1|282|282|281.9|8650
1621582870000|2021-05-21 07:41:10|282|281.9|282.1|281.9|282.1|281.9|282|281.9|12650
1621582880000|2021-05-21 07:41:20|282||282||282||282||0
1621582920000|2021-05-21 07:42:00|||||||||18
1621582930000|2021-05-21 07:42:10|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|6450
1621582940000|2021-05-21 07:42:20|281.8|281.7|281.8|281.7|281.9|281.7|281.8|281.7|14614
1621582950000|2021-05-21 07:42:30||281.6||281.6||281.6||281.6|0
1621582970000|2021-05-21 07:42:50|281.7||281.7||281.7||281.7||0
1621582980000|2021-05-21 07:43:00|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|15708
1621582990000|2021-05-21 07:43:10|282||282||282||282||6721
1621583000000|2021-05-21 07:43:20|281.9||281.9||281.9||281.9||0
1621583030000|2021-05-21 07:43:50|281.8|281.7|281.5|281.4|281.8|281.7|281.4|281.3|239907
1621583040000|2021-05-21 07:44:00|281.4|281.3|281.6|281.5|281.6|281.5|281.4|281.3|31424
1621583050000|2021-05-21 07:44:10|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|0
1621583070000|2021-05-21 07:44:30|281.4|281.3|281.3|281.2|281.5|281.3|281.3|281.2|91490
1621583080000|2021-05-21 07:44:40|281.4|281.3|281.5|281.4|281.5|281.4|281.4|281.3|3347
1621583100000|2021-05-21 07:45:00|281.4|281.3|281.6|281.5|281.7|281.5|281.4|281.3|76312
1621583110000|2021-05-21 07:45:10|281.5|281.4|281.5|281.3|281.5|281.4|281.5|281.3|950
1621583120000|2021-05-21 07:45:20|281.4|281.2|281.3|281.2|281.4|281.2|281.3|281.2|20545
1621583130000|2021-05-21 07:45:30|281.2|281.1|281.2|281.1|281.3|281.2|281.2|281.1|37200
1621583140000|2021-05-21 07:45:40|281.1|281|281|280.9|281.3|281.2|281|280.9|92934
1621583150000|2021-05-21 07:45:50|281.1|281|281.1|281|281.2|281.1|281.1|280.9|80518
1621583160000|2021-05-21 07:46:00|281|280.9|281|280.8|281.1|281|280.9|280.8|51820
1621583170000|2021-05-21 07:46:10|280.9|280.9|280.8|280.7|280.9|280.9|280.7|280.6|169468
1621583180000|2021-05-21 07:46:20|280.7|280.6|281|280.8|281|280.8|280.7|280.6|147975
1621583190000|2021-05-21 07:46:30|280.9|280.9|281.1|281|281.1|281|280.9|280.9|26794
1621583200000|2021-05-21 07:46:40|281.2|281.1|281.3|281.1|281.3|281.1|281.2|281.1|3065
1621583210000|2021-05-21 07:46:50|281.4|281.2|281.4|281.2|281.4|281.2|281.4|281.2|0
1621583230000|2021-05-21 07:47:10|281.3||281.3||281.3||281.3||0
1621583250000|2021-05-21 07:47:30|281.2|281.1|281.2|281.1|281.3|281.2|281.2|281.1|10281
1621583260000|2021-05-21 07:47:40|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|9979
1621583270000|2021-05-21 07:47:50|281.3|281|281.1|281|281.3|281|281|280.9|31669
1621583280000|2021-05-21 07:48:00|281.2|281.1|281.2|281|281.2|281.1|281.2|281|3000
1621583290000|2021-05-21 07:48:10||281.1||281.1||281.1||281.1|0
1621583300000|2021-05-21 07:48:20|281|280.9|281.2|281|281.2|281.1|281|280.9|20110
1621583310000|2021-05-21 07:48:30|281.1|280.9|281.1|280.9|281.1|280.9|281|280.9|23269
1621583320000|2021-05-21 07:48:40|281||281.1||281.1||281||0
1621583330000|2021-05-21 07:48:50|281.2|281|281|280.9|281.2|281.1|281|280.9|17337
1621583340000|2021-05-21 07:49:00|280.9|280.8|280.9|280.8|281.1|280.9|280.8|280.7|198890
1621583350000|2021-05-21 07:49:10|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|5140
1621583380000|2021-05-21 07:49:40|280.9|280.6|280.6|280.5|280.9|280.6|280.6|280.4|43269
1621583390000|2021-05-21 07:49:50|280.5|280.4|280.6|280.5|280.6|280.5|280.4|280.3|65118
1621583400000|2021-05-21 07:50:00|280.5|280.4|280.5|280.3|280.6|280.4|280.3|280.1|90885
1621583410000|2021-05-21 07:50:10|280.3|280.2|280.4|280.2|280.4|280.2|280.3|280.2|42000
1621583430000|2021-05-21 07:50:30|280.3|280.3|280.2|280.1|280.3|280.3|280.2|280.1|15271
1621583440000|2021-05-21 07:50:40|280.3|280.2|280.3|280.2|280.4|280.2|280.3|280.2|0
1621583450000|2021-05-21 07:50:50||280.1||280.1||280.2||280.1|3500
1621583460000|2021-05-21 07:51:00|280.4|280.2|280.5|280.3|280.5|280.3|280.4|280.2|7220
1621583480000|2021-05-21 07:51:20|280.6|280.4|280.6|280.5|280.7|280.5|280.6|280.4|3250
1621583490000|2021-05-21 07:51:30|280.7||280.7||280.7||280.7||2498
1621583500000|2021-05-21 07:51:40|280.6||280.7||280.7||280.6||1070
1621583560000|2021-05-21 07:52:40|280.6||280.6||280.6||280.6||0
1621583630000|2021-05-21 07:53:50|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|3578
1621583640000|2021-05-21 07:54:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|2818
1621583650000|2021-05-21 07:54:10|||||||||1069
1621583660000|2021-05-21 07:54:20|280.7|280.6|280.8|280.6|280.8|280.6|280.7|280.6|5473
1621583680000|2021-05-21 07:54:40|280.7|280.7|280.8|280.6|280.8|280.7|280.7|280.6|2325
1621583760000|2021-05-21 07:56:00|280.7|280.5|280.5|280.3|280.7|280.5|280.3|280.2|41566
1621583880000|2021-05-21 07:58:00|280.6|280.4|280.8|280.6|280.8|280.6|280.5|280.4|11552
1621583910000|2021-05-21 07:58:30|280.7|280.5|280.7|280.6|280.7|280.6|280.6|280.5|4081
1621583920000|2021-05-21 07:58:40|280.8||280.8||280.8||280.8||1247
1621583940000|2021-05-21 07:59:00|280.7||280.7||280.7||280.7||0
1621583950000|2021-05-21 07:59:10|280.8||280.8||280.8||280.8||1247
1621583990000|2021-05-21 07:59:50|280.9|280.7|280.7|280.6|280.9|280.7|280.7|280.6|19519
1621584000000|2021-05-21 08:00:00|280.8||280.8||280.8||280.8||1704
1621584010000|2021-05-21 08:00:10||280.7||280.7||280.7||280.6|0
1621584030000|2021-05-21 08:00:30|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.7|7315
1621584040000|2021-05-21 08:00:40|281||281||281||281||0
1621584050000|2021-05-21 08:00:50|280.9|280.7|280.9|280.7|280.9|280.7|280.9|280.7|2000
1621584060000|2021-05-21 08:01:00|281|280.8|281|280.8|281|280.8|281|280.8|708
1621584070000|2021-05-21 08:01:10|280.9||280.9||280.9||280.9||0
1621584090000|2021-05-21 08:01:30|||||||||3221
1621584140000|2021-05-21 08:02:20|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.6|5515
1621584160000|2021-05-21 08:02:40|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1621584200000|2021-05-21 08:03:20|280.8|280.7|280.8|280.7|280.8|280.7|280.7|280.6|15059
1621584240000|2021-05-21 08:04:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1621584260000|2021-05-21 08:04:20|280.8||280.8||280.8||280.8||0
1621584270000|2021-05-21 08:04:30|280.9|280.7|280.9|280.7|280.9|280.7|280.9|280.7|8
1621584290000|2021-05-21 08:04:50|280.8||280.8||280.8||280.8||0
1621584300000|2021-05-21 08:05:00|280.9||280.9||280.9||280.9||1069
1621584350000|2021-05-21 08:05:50|280.8||280.8||280.8||280.8||1069
1621584360000|2021-05-21 08:06:00|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|6839
1621584370000|2021-05-21 08:06:10|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|7158
1621584380000|2021-05-21 08:06:20|||||||||8
1621584400000|2021-05-21 08:06:40|280.9|280.8|280.9|280.8|280.9|280.8|280.8|280.8|10362
1621584410000|2021-05-21 08:06:50|281||280.9||281||280.9||6628
1621584420000|2021-05-21 08:07:00|281||280.9||281||280.9||12081
1621584450000|2021-05-21 08:07:30|||||||||1577
1621584470000|2021-05-21 08:07:50|281|280.9|281|280.9|281|280.9|280.9|280.8|10393
1621584480000|2021-05-21 08:08:00|281.1||281||281.1||281||606
1621584490000|2021-05-21 08:08:10|281.1||281||281.1||281||9547
1621584500000|2021-05-21 08:08:20|281.1|281|281.1|281|281.1|281|281.1|281|1994
1621584520000|2021-05-21 08:08:40|||||||||5906
1621584530000|2021-05-21 08:08:50|281|280.9|281.1|280.9|281.1|280.9|281|280.9|10430
1621584540000|2021-05-21 08:09:00||281||281||281||281|0
1621584550000|2021-05-21 08:09:10|281|280.9|281|280.9|281|280.9|281|280.9|3961
1621584570000|2021-05-21 08:09:30|281.1|281|281.1|281|281.1|281|281|281|7122
1621584580000|2021-05-21 08:09:40|||||||||624
1621584600000|2021-05-21 08:10:00|281.2||281.1||281.2||281.1||15470
1621584620000|2021-05-21 08:10:20|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|4030
1621584650000|2021-05-21 08:10:50|||||||||2907
1621584660000|2021-05-21 08:11:00|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|9561
1621584680000|2021-05-21 08:11:20|||||||||2724
1621584730000|2021-05-21 08:12:10|281.3||281.2||281.3||281.2||5025
1621584740000|2021-05-21 08:12:20|281.1|281|281.2|281|281.2|281|281.1|281|31021
1621584770000|2021-05-21 08:12:50||281.1||281||281.1||281|270
1621584800000|2021-05-21 08:13:20|281.1|280.9|281|280.9|281.1|280.9|281|280.9|3246
1621584810000|2021-05-21 08:13:30|280.9|280.8|281|280.9|281|280.9|280.9|280.8|6254
1621584840000|2021-05-21 08:14:00|281.1|281|281.1|281|281.1|281|281.1|281|1575
1621584860000|2021-05-21 08:14:20|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|1482
1621584930000|2021-05-21 08:15:30|281.1|281|281.1|280.9|281.1|281|281.1|280.9|23658
1621584940000|2021-05-21 08:15:40|281||281||281||281||0
1621584960000|2021-05-21 08:16:00|281.1|281|281.2|281|281.2|281|281.1|280.9|1722
1621584970000|2021-05-21 08:16:10|281.1|281.1|281.1|281|281.2|281.1|281.1|281|3346
1621584990000|2021-05-21 08:16:30|281|280.9|281|280.9|281.1|280.9|281|280.9|7419
1621585020000|2021-05-21 08:17:00|281.1|281|281.1|281|281.1|281|281.1|281|712
1621585030000|2021-05-21 08:17:10|281|280.9|281.1|280.9|281.1|280.9|281|280.9|5894
1621585090000|2021-05-21 08:18:10|281|280.8|281|280.9|281|280.9|280.9|280.8|4246
1621585130000|2021-05-21 08:18:50|281.1||281.1||281.1||281.1||1279
1621585180000|2021-05-21 08:19:40|281||281.1||281.1||281||4387
1621585230000|2021-05-21 08:20:30|281||281||281||281||20
1621585260000|2021-05-21 08:21:00|281.1||281||281.1||281||3039
1621585270000|2021-05-21 08:21:10|280.9|280.8|281|280.8|281|280.9|280.9|280.8|10286
1621585300000|2021-05-21 08:21:40||280.9||280.9||280.9||280.9|0
1621585380000|2021-05-21 08:23:00|281.1|281|281.1|281|281.1|281|281.1|281|2665
1621585400000|2021-05-21 08:23:20|281.2||281.1||281.2||281.1||3696
1621585430000|2021-05-21 08:23:50|281.2|281.1|281.2|281|281.2|281.1|281.2|281|8852
1621585440000|2021-05-21 08:24:00||281.1||281.1||281.1||281.1|0
1621585470000|2021-05-21 08:24:30|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|2592
1621585500000|2021-05-21 08:25:00|281.2|281.1|281.3|281.1|281.3|281.1|281.2|281|2614
1621585670000|2021-05-21 08:27:50||281.2||281.2||281.2||281.2|0
1621585700000|2021-05-21 08:28:20|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|10001
1621585760000|2021-05-21 08:29:20|281.4||281.3||281.4||281.3||9157
1621585810000|2021-05-21 08:30:10|||||||||4076
1621585840000|2021-05-21 08:30:40|||||||||2920
1621585890000|2021-05-21 08:31:30|||||||||200
1621585930000|2021-05-21 08:32:10|281.2|281.1|281.1|281|281.2|281.1|281.1|281|31711
1621585940000|2021-05-21 08:32:20|281|280.9|281|280.9|281|280.9|281|280.9|10697
1621585950000|2021-05-21 08:32:30|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|0
1621585960000|2021-05-21 08:32:40|281|280.9|281|280.8|281|280.9|281|280.8|3095
1621585970000|2021-05-21 08:32:50||280.9||280.9||280.9||280.9|0
1621586190000|2021-05-21 08:36:30|280.9|280.8|280.9|280.8|280.9|280.8|280.8|280.7|14295
1621586210000|2021-05-21 08:36:50|280.8|280.7|280.8|280.6|280.8|280.7|280.7|280.6|52
1621586220000|2021-05-21 08:37:00|280.9|280.7|280.9|280.7|280.9|280.8|280.8|280.7|67308
1621586230000|2021-05-21 08:37:10|280.8||280.8||280.8||280.8||0
1621586240000|2021-05-21 08:37:20||280.6||280.6||280.6||280.6|1247
1621586250000|2021-05-21 08:37:30||280.7||280.6||280.7||280.6|3250
1621586290000|2021-05-21 08:38:10|||||||||185
1621586300000|2021-05-21 08:38:20||280.7||280.7||280.7||280.7|0
1621586310000|2021-05-21 08:38:30|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|5384
1621586320000|2021-05-21 08:38:40||280.6||280.6||280.6||280.6|0
1621586380000|2021-05-21 08:39:40|280.7|280.7|280.7|280.6|280.8|280.7|280.7|280.6|4183
1621586390000|2021-05-21 08:39:50|||||||||1069
1621586430000|2021-05-21 08:40:30|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|6602
1621586440000|2021-05-21 08:40:40|280.7|280.6|280.7|280.6|280.8|280.6|280.7|280.6|2160
1621586450000|2021-05-21 08:40:50|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|694
1621586460000|2021-05-21 08:41:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|374
1621586470000|2021-05-21 08:41:10|280.8||280.8||280.8||280.7||900
1621586480000|2021-05-21 08:41:20|280.7||280.7||280.7||280.7||0
1621586500000|2021-05-21 08:41:40|280.6|280.5|280.6|280.4|280.6|280.5|280.5|280.4|13857
1621586510000|2021-05-21 08:41:50|280.5||280.5||280.5||280.5||5284
1621586520000|2021-05-21 08:42:00|280.6|280.5|280.6|280.4|280.6|280.5|280.6|280.4|3744
1621586530000|2021-05-21 08:42:10|280.5|280.5|280.6|280.5|280.6|280.5|280.5|280.5|2306
1621586540000|2021-05-21 08:42:20|280.7||280.7||280.7||280.7||2060
1621586590000|2021-05-21 08:43:10|280.6||280.6||280.6||280.6||0
1621586610000|2021-05-21 08:43:30|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|5889
1621586620000|2021-05-21 08:43:40|280.4|280.3|280.4|280.3|280.5|280.3|280.4|280.2|1248
1621586630000|2021-05-21 08:43:50|||||||||1571
1621586640000|2021-05-21 08:44:00|||||||||1571
1621586650000|2021-05-21 08:44:10|280.3|280.2|280.3|280.2|280.4|280.2|280.3|280.2|2955
1621586660000|2021-05-21 08:44:20||280.1||280.2||280.2||280.1|0
1621586700000|2021-05-21 08:45:00|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|4464
1621586710000|2021-05-21 08:45:10||280.4||280.4||280.4||280.4|1070
1621586740000|2021-05-21 08:45:40|280.6|280.5|280.6|280.4|280.6|280.5|280.6|280.4|930
1621586780000|2021-05-21 08:46:20|280.5||280.5||280.5||280.5||0
1621586800000|2021-05-21 08:46:40|280.6|280.5|280.6|280.4|280.6|280.5|280.6|280.4|0
1621586880000|2021-05-21 08:48:00|280.5|280.5|280.6|280.4|280.6|280.5|280.5|280.4|5427
1621586910000|2021-05-21 08:48:30|280.5||280.5||280.5||280.5||0
1621586920000|2021-05-21 08:48:40|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|0
1621586990000|2021-05-21 08:49:50|280.7|280.6|280.7|280.6|280.7|280.6|280.6|280.5|11329
1621587040000|2021-05-21 08:50:40|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|2925
1621587060000|2021-05-21 08:51:00|||||||||2075
1621587080000|2021-05-21 08:51:20|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|2123
1621587090000|2021-05-21 08:51:30||280.7||280.7||280.7||280.7|2870
1621587100000|2021-05-21 08:51:40||280.8||280.8||280.8||280.8|0
1621587160000|2021-05-21 08:52:40|281|280.9|281|280.9|281|280.9|281|280.9|7167
1621587220000|2021-05-21 08:53:40|||||||||2866
1621587270000|2021-05-21 08:54:30|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|26308
1621587280000|2021-05-21 08:54:40|281|280.9|281|280.9|281|280.9|281|280.9|272
1621587310000|2021-05-21 08:55:10|281.1|281|281.1|280.9|281.1|281|281|280.9|10281
1621587320000|2021-05-21 08:55:20|281||281||281||281||0
1621587380000|2021-05-21 08:56:20|281.1||281||281.1||281||3040
1621587450000|2021-05-21 08:57:30|||||||||3130
1621587470000|2021-05-21 08:57:50|280.9|280.8|280.9|280.8|280.9|280.8|280.8|280.7|17742
1621587540000|2021-05-21 08:59:00|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.7|0
1621587550000|2021-05-21 08:59:10|280.8||280.8||280.8||280.8||0
1621587570000|2021-05-21 08:59:30|||||||||395
1621587600000|2021-05-21 09:00:00|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|15469
1621587610000|2021-05-21 09:00:10|280.9|280.8|280.9|280.7|280.9|280.8|280.9|280.7|6837
1621587620000|2021-05-21 09:00:20|281|280.8|280.9|280.8|281|280.8|280.9|280.8|0
1621587630000|2021-05-21 09:00:30|281||280.9||281||280.9||0
1621587640000|2021-05-21 09:00:40|||||||||12734
1621587650000|2021-05-21 09:00:50|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|786
1621587660000|2021-05-21 09:01:00|280.9||280.9||280.9||280.8||4038
1621587670000|2021-05-21 09:01:10|280.8||280.8||280.8||280.8||0
1621587690000|2021-05-21 09:01:30|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1621587730000|2021-05-21 09:02:10|280.6|280.5|280.6|280.4|280.6|280.5|280.6|280.4|1618
1621587750000|2021-05-21 09:02:30|280.7|280.5|280.6|280.5|280.7|280.5|280.6|280.5|1000
1621587760000|2021-05-21 09:02:40||280.4||280.4||280.4||280.4|0
1621587770000|2021-05-21 09:02:50||280.5||280.5||280.5||280.5|0
1621587820000|2021-05-21 09:03:40|280.7|280.6|280.9|280.8|280.9|280.8|280.7|280.6|38699
1621587830000|2021-05-21 09:03:50|281|280.9|281.1|281|281.1|281|280.9|280.8|23137
1621587850000|2021-05-21 09:04:10|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|303
1621587860000|2021-05-21 09:04:20||281||281.1||281.1||281|0
1621587900000|2021-05-21 09:05:00|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|3129
1621587930000|2021-05-21 09:05:30|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|23487
1621587940000|2021-05-21 09:05:40|281.4|281.3|281.4|281.3|281.4|281.3|281.3|281.3|4323
1621588000000|2021-05-21 09:06:40|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|4287
1621588020000|2021-05-21 09:07:00|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|4494
1621588030000|2021-05-21 09:07:10|281.4|281.3|281.4|281.2|281.4|281.3|281.4|281.2|3140
1621588040000|2021-05-21 09:07:20||281.3||281.3||281.3||281.3|0
1621588090000|2021-05-21 09:08:10|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|927
1621588200000|2021-05-21 09:10:00|281.6|281.5|281.6|281.4|281.6|281.5|281.5|281.4|10053
1621588220000|2021-05-21 09:10:20|281.5|281.3|281.3|281.2|281.5|281.3|281.3|281.2|39533
1621588260000|2021-05-21 09:11:00|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|1054
1621588280000|2021-05-21 09:11:20||281.2||281.2||281.2||281.2|1114
1621588300000|2021-05-21 09:11:40|281.3|281.1|281.3|281.1|281.3|281.1|281.1|281|22308
1621588310000|2021-05-21 09:11:50|281.2|281|281.3|281.1|281.3|281.1|281.1|281|41904
1621588320000|2021-05-21 09:12:00|281.2||281.2||281.2||281.2||0
1621588330000|2021-05-21 09:12:10|281.3||281.2||281.3||281.2||2878
1621588340000|2021-05-21 09:12:20|281.3||281.3||281.3||281.3||0
1621588350000|2021-05-21 09:12:30|281.2||281.3||281.3||281.2||0
1621588360000|2021-05-21 09:12:40|281.2||281.3||281.3||281.2||2000
1621588380000|2021-05-21 09:13:00|281.2||281.2||281.2||281.2||0
1621588390000|2021-05-21 09:13:10|281.3||281.3||281.3||281.3||925
1621588400000|2021-05-21 09:13:20|281.2||281.2||281.2||281.2||0
1621588430000|2021-05-21 09:13:50|281.3||281.3||281.3||281.3||3266
1621588470000|2021-05-21 09:14:30|281.2||281.2||281.2||281.2||0
1621588510000|2021-05-21 09:15:10|281.3||281.2||281.3||281.2||711
1621588520000|2021-05-21 09:15:20|281.1|281|281.1|281|281.2|281|281.1|281|6695
1621588530000|2021-05-21 09:15:30|281.2||281.2||281.2||281.1||2150
1621588540000|2021-05-21 09:15:40|281.1||281.1||281.1||281.1||0
1621588570000|2021-05-21 09:16:10|281.2||281.1||281.2||281.1||940
1621588650000|2021-05-21 09:17:30||280.9||281||281||280.9|9819
1621588660000|2021-05-21 09:17:40||280.9||281||281||280.9|2418
1621588700000|2021-05-21 09:18:20|||||||||654
1621588800000|2021-05-21 09:20:00||280.9||281||281||280.9|21131
1621588820000|2021-05-21 09:20:20|||||||||6485
1621588870000|2021-05-21 09:21:10|281|280.9|281|280.9|281|281|281|280.9|8511
1621588900000|2021-05-21 09:21:40|||||||||1068
1621588960000|2021-05-21 09:22:40|281.1|281|281.1|280.9|281.1|281|281.1|280.9|13000
1621588980000|2021-05-21 09:23:00||281||281||281||281|0
1621589000000|2021-05-21 09:23:20|281|280.9|281|280.9|281|280.9|281|280.9|5058
1621589010000|2021-05-21 09:23:30|281.1|281|281|280.9|281.1|281|281|280.9|6694
1621589040000|2021-05-21 09:24:00|281.1||281.1||281.1||281.1||2000
1621589050000|2021-05-21 09:24:10|281||281||281||281||0
1621589090000|2021-05-21 09:24:50|281.1||281.1||281.1||281||4522
1621589100000|2021-05-21 09:25:00|281||281||281||281||0
1621589110000|2021-05-21 09:25:10|||||||||33
1621589150000|2021-05-21 09:25:50|281.1|281|281.1|281|281.1|281|281.1|281|3246
1621589320000|2021-05-21 09:28:40|281.2|281.1|281.1|281|281.2|281.1|281.1|281|17638
1621589330000|2021-05-21 09:28:50|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|0
1621589360000|2021-05-21 09:29:20|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.1|13442
1621589410000|2021-05-21 09:30:10|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|11994
1621589430000|2021-05-21 09:30:30|281.3||281.3||281.3||281.3||0
1621589440000|2021-05-21 09:30:40|281.2||281.2||281.2||281.2||0
1621589480000|2021-05-21 09:31:20|281.3||281.2||281.3||281.2||0
1621589520000|2021-05-21 09:32:00|281.1|281|281.1|281|281.1|281|281.1|281|5402
1621589620000|2021-05-21 09:33:40|||||||||375
1621589650000|2021-05-21 09:34:10|281|280.9|281|280.9|281|280.9|281|280.9|4511
1621589690000|2021-05-21 09:34:50||280.8||280.9||280.9||280.8|47604
1621589700000|2021-05-21 09:35:00|280.9|280.8|281|280.9|281|280.9|280.9|280.8|22257
1621589720000|2021-05-21 09:35:20|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|0
1621589740000|2021-05-21 09:35:40|281|280.9|281|280.9|281|280.9|281|280.9|5288
1621589760000|2021-05-21 09:36:00|||||||||150
1621589770000|2021-05-21 09:36:10|||||||||2000
1621589970000|2021-05-21 09:39:30|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|11867
1621590090000|2021-05-21 09:41:30|280.8|280.7|280.8|280.7|280.8|280.8|280.8|280.7|37543
1621590100000|2021-05-21 09:41:40|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|2082
1621590120000|2021-05-21 09:42:00|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|7380
1621590130000|2021-05-21 09:42:10|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|1830
1621590210000|2021-05-21 09:43:30|281|280.9|281|280.9|281|280.9|281|280.9|7876
1621590240000|2021-05-21 09:44:00|280.9|280.8|281|280.9|281|280.9|280.9|280.8|8779
1621590260000|2021-05-21 09:44:20|280.9|280.8|281|280.9|281|280.9|280.9|280.8|3290
1621590280000|2021-05-21 09:44:40|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|0
1621590360000|2021-05-21 09:46:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|7366
1621590370000|2021-05-21 09:46:10|||||||||7500
1621590380000|2021-05-21 09:46:20|||||||||400
1621590420000|2021-05-21 09:47:00|280.9||280.8||280.9||280.8||4338
1621590440000|2021-05-21 09:47:20|||||||||55
1621590490000|2021-05-21 09:48:10|280.9|280.8|280.9|280.7|280.9|280.8|280.9|280.7|741
1621590500000|2021-05-21 09:48:20||280.8||280.8||280.8||280.8|0
1621590600000|2021-05-21 09:50:00|||||||||2650
1621590610000|2021-05-21 09:50:10|281|280.9|281|280.9|281|280.9|281|280.8|4003
1621590620000|2021-05-21 09:50:20|||||||||17476
1621590630000|2021-05-21 09:50:30|||||||||2603
1621590640000|2021-05-21 09:50:40|281.1|281|281|280.9|281.1|281|281|280.9|63424
1621590660000|2021-05-21 09:51:00|||||||||2744
1621590670000|2021-05-21 09:51:10|281.1|281|281|280.9|281.1|281|281|280.9|14260
1621590690000|2021-05-21 09:51:30|281.1|281|281|280.9|281.1|281|281|280.9|7436
1621590700000|2021-05-21 09:51:40|||||||||2902
1621590720000|2021-05-21 09:52:00|||||||||12559
1621590730000|2021-05-21 09:52:10|281.1|281|281.1|281|281.1|281|281.1|280.9|5532
1621590750000|2021-05-21 09:52:30|281.2|281.1|281.2|281.1|281.2|281.1|281.1|281|26538
1621590760000|2021-05-21 09:52:40|||||||||4974
1621590780000|2021-05-21 09:53:00|||||||||2979
1621590790000|2021-05-21 09:53:10|||||||||7115
1621590810000|2021-05-21 09:53:30|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|8520
1621590820000|2021-05-21 09:53:40|||||||||2753
1621590830000|2021-05-21 09:53:50|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|4290
1621590840000|2021-05-21 09:54:00|281.4|281.3|281.4|281.2|281.4|281.3|281.4|281.2|10994
1621590850000|2021-05-21 09:54:10||281.3||281.3||281.3||281.3|2710
1621590860000|2021-05-21 09:54:20|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|3772
1621590870000|2021-05-21 09:54:30|||||||||2765
1621590880000|2021-05-21 09:54:40|||||||||2948
1621590900000|2021-05-21 09:55:00|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|17767
1621590910000|2021-05-21 09:55:10|||||||||2743
1621590930000|2021-05-21 09:55:30|||||||||2616
1621590940000|2021-05-21 09:55:40|||||||||2922
1621590960000|2021-05-21 09:56:00|||||||||2670
1621590970000|2021-05-21 09:56:10|||||||||2590
1621590990000|2021-05-21 09:56:30|281.3|281.2|281.3|281.2|281.4|281.2|281.2|281.1|16222
1621591000000|2021-05-21 09:56:40|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|6064
1621591010000|2021-05-21 09:56:50|281.1|281|281.1|281|281.2|281.1|281.1|281|3137
1621591020000|2021-05-21 09:57:00|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|6559
1621591030000|2021-05-21 09:57:10|||||||||3022
1621591050000|2021-05-21 09:57:30|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|4520
1621591060000|2021-05-21 09:57:40|||||||||2637
1621591080000|2021-05-21 09:58:00|281.1|281|281|280.9|281.1|281|281|280.9|21820
1621591090000|2021-05-21 09:58:10|||||||||2653
1621591110000|2021-05-21 09:58:30|||||||||2741
1621591120000|2021-05-21 09:58:40|281.1|281|281|280.9|281.1|281|281|280.9|10700
1621591140000|2021-05-21 09:59:00|||||||||2803
1621591150000|2021-05-21 09:59:10|281.1|281|281|280.9|281.1|281|281|280.9|5714
1621580400000|2021-05-21 07:00:00|280.1|280|279.9|279.6|280.9|280.1|279.9|279.6|146362
1621591170000|2021-05-21 09:59:30|281.1||281||281.1||281||2831
1621591180000|2021-05-21 09:59:40|280.9|280.8|280.9|280.8|281|280.8|280.9|280.8|3675
1621580410000|2021-05-21 07:00:10|279.8|279.4|279.7|279.1|279.8|279.4|279.1|278.8|123556
1621591200000|2021-05-21 10:00:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|4660
1621580420000|2021-05-21 07:00:20|279.6|279|279.6|279.1|279.7|279.1|279.5|279|0
1621591210000|2021-05-21 10:00:10|280.9||280.8||280.9||280.8||329
1621580430000|2021-05-21 07:00:30|279.5|279|279.5|278.9|279.5|279|279.5|278.9|0
1621591230000|2021-05-21 10:00:30|280.7|280.6|280.8|280.6|280.8|280.7|280.7|280.6|1298
1621580440000|2021-05-21 07:00:40|279.7|279|279.5|279.1|279.9|279.5|279.5|278.9|20897
1621591240000|2021-05-21 10:00:40|280.7|280.7|280.7|280.6|280.7|280.7|280.7|280.6|0
1621580460000|2021-05-21 07:01:00|279.4|279|279.9|279.4|279.9|279.4|279.4|278.9|5115
1621591250000|2021-05-21 10:00:50|||||||||21
1621580480000|2021-05-21 07:01:20|279.7||279.7||279.7||279.7||0
1621591300000|2021-05-21 10:01:40|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|1066
1621580500000|2021-05-21 07:01:40|279.6||279.7||279.7||279.6||0
1621591320000|2021-05-21 10:02:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1621580520000|2021-05-21 07:02:00|279.8|279.5|279.9|279.4|279.9|279.6|279.8|279.4|1204
1621591350000|2021-05-21 10:02:30|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|3023
1621580540000|2021-05-21 07:02:20|280|279.5|280|279.5|280|279.7|279.9|279.5|96
1621591380000|2021-05-21 10:03:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|9528
1621580560000|2021-05-21 07:02:40|279.9|279.6|280.1|279.7|280.3|279.8|279.9|279.6|59927
1621591390000|2021-05-21 10:03:10|280.6|280.5|280.5|280.4|280.6|280.5|280.5|280.4|8852
1621580570000|2021-05-21 07:02:50|280|279.8|280.1|280|280.1|280|280|279.8|6851
1621580590000|2021-05-21 07:03:10|280.3||280.3||280.3||280.3||115
1621591400000|2021-05-21 10:03:20|280.6||280.6||280.6||280.5||0
1621580600000|2021-05-21 07:03:20|280.1||280.3||280.3||280.1||7860
1621580610000|2021-05-21 07:03:30|280.5|280.1|280.5|280.2|280.5|280.2|280.5|280.1|1740
1621580620000|2021-05-21 07:03:40|280.6||280.6||280.7||280.6||0
1621591420000|2021-05-21 10:03:40||280.5||280.5||280.5||280.5|1070
1621580630000|2021-05-21 07:03:50|280.7|280.3|280.7|280.5|280.7|280.5|280.7|280.3|293
1621591440000|2021-05-21 10:04:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|4577
1621580640000|2021-05-21 07:04:00|280.5|280.4|280.5|280.2|280.5|280.4|280.5|280.2|14826
1621580650000|2021-05-21 07:04:10|280.6|280.3|280.8|280.4|280.8|280.4|280.6|280.2|0
1621591450000|2021-05-21 10:04:10||280.5||280.5||280.6||280.5|0
1621580670000|2021-05-21 07:04:30|280.6|280.3|280.5|280.3|280.6|280.3|280.5|280.3|513
1621580680000|2021-05-21 07:04:40|280.6||280.6||280.6||280.6||0
1621591490000|2021-05-21 10:04:50|280.6|280.6|280.7|280.5|280.7|280.6|280.6|280.5|6336
1621580690000|2021-05-21 07:04:50|280.5||280.5||280.5||280.5||85
1621580700000|2021-05-21 07:05:00|280.4|280.2|280.5|280.2|280.5|280.2|280.4|280.2|1363
1621580710000|2021-05-21 07:05:10||280.3||280.3||280.3||280.3|0
1621580750000|2021-05-21 07:05:50|280.6|280.4|280.9|280.5|280.9|280.5|280.6|280.4|6196
1621591500000|2021-05-21 10:05:00||280.6||280.5||280.6||280.5|1000
1621580760000|2021-05-21 07:06:00|280.8||280.7||280.8||280.7||0
1621580770000|2021-05-21 07:06:10|280.8|280.6|280.8|280.6|280.8|280.6|280.7|280.6|0
1621580780000|2021-05-21 07:06:20|280.9|280.7|281|280.8|281|280.8|280.9|280.7|0
1621591530000|2021-05-21 10:05:30||280.6||280.6||280.6||280.6|0
1621580840000|2021-05-21 07:07:20||280.7||280.7||280.7||280.7|0
1621591540000|2021-05-21 10:05:40|||||||||4918
1621580850000|2021-05-21 07:07:30|280.9|280.8|281|280.6|281|280.8|280.6|280.5|33550
1621591550000|2021-05-21 10:05:50|||||||||1069
1621580880000|2021-05-21 07:08:00||280.7||280.8||280.8||280.7|0
1621591560000|2021-05-21 10:06:00|280.8||280.8||280.8||280.8||3302
1621580890000|2021-05-21 07:08:10|280.9|280.7|280.9|280.7|280.9|280.7|280.9|280.7|2000
1621591610000|2021-05-21 10:06:50|||||||||885
1621591630000|2021-05-21 10:07:10|280.7|280.5|280.6|280.5|280.7|280.5|280.6|280.5|14039
1621591640000|2021-05-21 10:07:20|280.7|280.6|280.7|280.5|280.7|280.6|280.7|280.5|1824
1621580900000|2021-05-21 07:08:20|280.8|280.6|280.8|280.6|280.8|280.6|280.7|280.6|5832
1621591650000|2021-05-21 10:07:30|280.6||280.7||280.7||280.6||5000
1621580920000|2021-05-21 07:08:40|280.9|280.7|280.9|280.7|280.9|280.7|280.8|280.6|0
1621591660000|2021-05-21 10:07:40|280.8|280.6|280.8|280.6|280.8|280.6|280.7|280.6|2850
1621580930000|2021-05-21 07:08:50|280.8|280.8|281|280.8|281|280.8|280.8|280.8|32008
1621591730000|2021-05-21 10:08:50|||||||||3
1621580940000|2021-05-21 07:09:00|281.1|280.9|281.2|281|281.3|281|281.1|280.9|3102
1621591740000|2021-05-21 10:09:00|280.7||280.8||280.8||280.7||2368
1621580970000|2021-05-21 07:09:30|281.1|280.9|281.2|280.9|281.2|280.9|281.1|280.9|1780
1621591770000|2021-05-21 10:09:30|280.7||280.7||280.7||280.7||0
1621580980000|2021-05-21 07:09:40||281||281||281||281|0
1621591780000|2021-05-21 10:09:40|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|2629
1621580990000|2021-05-21 07:09:50|281.3||281.2||281.3||281.2||0
1621591800000|2021-05-21 10:10:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|377
1621581000000|2021-05-21 07:10:00|281|280.9|281.2|280.9|281.2|280.9|281|280.9|2000
1621591810000|2021-05-21 10:10:10|||||||||4799
1621581010000|2021-05-21 07:10:10|281|281|281|280.8|281.2|281|281|280.8|7263
1621591840000|2021-05-21 10:10:40|280.8||280.8||280.8||280.8||1069
1621581020000|2021-05-21 07:10:20||280.9||280.8||280.9||280.8|0
1621591860000|2021-05-21 10:11:00|280.7||280.7||280.7||280.7||1000
1621581050000|2021-05-21 07:10:50|281.1|280.9|281.2|280.9|281.2|280.9|281.1|280.9|2903
1621591870000|2021-05-21 10:11:10|||||||||1069
1621581060000|2021-05-21 07:11:00|281.1||281.1||281.1||281.1||0
1621591880000|2021-05-21 10:11:20|280.8||280.8||280.8||280.8||2152
1621581070000|2021-05-21 07:11:10|281.2||281.2||281.2||281.2||0
1621591900000|2021-05-21 10:11:40||280.7||280.7||280.7||280.7|0
1621581120000|2021-05-21 07:12:00|281.3|281|281.2|281|281.3|281.1|281.2|281|0
1621591930000|2021-05-21 10:12:10|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|326
1621581130000|2021-05-21 07:12:10|281.1|280.9|281|280.9|281.1|280.9|280.9|280.8|16696
1621591980000|2021-05-21 10:13:00|281|280.9|281|280.9|281|280.9|281|280.9|2178
1621581140000|2021-05-21 07:12:20||280.8||280.8||280.8||280.8|453
1621592030000|2021-05-21 10:13:50|||||||||3068
1621581160000|2021-05-21 07:12:40|280.9|280.7|280.9|280.6|280.9|280.7|280.8|280.6|3569
1621592040000|2021-05-21 10:14:00|||||||||885
1621581170000|2021-05-21 07:12:50||280.7||280.7||280.7||280.7|0
1621592060000|2021-05-21 10:14:20|281.1|281|281.1|281|281.1|281|281.1|281|107
1621581180000|2021-05-21 07:13:00|280.8||280.8||280.8||280.8||0
1621592070000|2021-05-21 10:14:30|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|327
1621581190000|2021-05-21 07:13:10||280.6||280.5||280.6||280.5|3183
1621581200000|2021-05-21 07:13:20||280.6||280.6||280.6||280.6|0
1621581220000|2021-05-21 07:13:40||280.5||280.5||280.5||280.5|0
1621592080000|2021-05-21 10:14:40|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|6864
1621581250000|2021-05-21 07:14:10||280.6||280.6||280.6||280.6|0
1621581260000|2021-05-21 07:14:20||280.7||280.7||280.7||280.7|0
1621592100000|2021-05-21 10:15:00|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|3025
1621581270000|2021-05-21 07:14:30|280.9|280.8|281|280.8|281|280.8|280.9|280.8|2629
1621581300000|2021-05-21 07:15:00|281.1|280.9|281.1|280.9|281.2|280.9|281.1|280.9|7716
1621581310000|2021-05-21 07:15:10|281.2|281|281.3|281.1|281.4|281.1|281.2|281|0
1621581320000|2021-05-21 07:15:20|281.4||281.4||281.4||281.4||0
1621581340000|2021-05-21 07:15:40|281.3|281.2|281.4|281.2|281.4|281.2|281.3|281.1|2744
1621592130000|2021-05-21 10:15:30|||||||||3041
1621581350000|2021-05-21 07:15:50|281.5|281.3|281.5|281.3|281.5|281.3|281.5|281.3|0
1621592200000|2021-05-21 10:16:40|||||||||2777
1621581360000|2021-05-21 07:16:00|281.4|281.2|281.4|281.2|281.4|281.2|281.3|281.2|1504
1621592220000|2021-05-21 10:17:00|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|114
1621581370000|2021-05-21 07:16:10|281.3||281.4||281.4||281.3||0
1621592230000|2021-05-21 10:17:10|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|11394
1621581380000|2021-05-21 07:16:20|281.3||281.4||281.4||281.3||0
1621592280000|2021-05-21 10:18:00|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|5321
1621581390000|2021-05-21 07:16:30|281.3|281.1|281.2|281|281.4|281.2|281.2|281|12012
1621592290000|2021-05-21 10:18:10|281.2|281.1|281.1|281|281.3|281.1|281.1|281|2914
1621581400000|2021-05-21 07:16:40|281.3|281.1|281.3|281.1|281.3|281.1|281.2|281|0
1621592300000|2021-05-21 10:18:20|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|4182
1621581410000|2021-05-21 07:16:50|281.2|281.2|281.3|281.2|281.3|281.2|281.2|281.2|10000
1621581420000|2021-05-21 07:17:00||281.1||281.2||281.2||281.1|0
1621592310000|2021-05-21 10:18:30|281.1|281|281.1|281|281.1|281|281.1|281|0
1621581430000|2021-05-21 07:17:10|281.4||281.4||281.4||281.4||3048
1621581440000|2021-05-21 07:17:20||281.3||281.3||281.3||281.2|0
1621592360000|2021-05-21 10:19:20|281.2||281.1||281.2||281.1||300
1621581450000|2021-05-21 07:17:30|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.1|6651
1621592370000|2021-05-21 10:19:30||280.9||280.9||281||280.9|0
1621581460000|2021-05-21 07:17:40||281.1||281.1||281.2||281.1|1067
1621581490000|2021-05-21 07:18:10|281.4||281.4||281.4||281.3||0
1621592400000|2021-05-21 10:20:00|281||281||281||281||0
1621581500000|2021-05-21 07:18:20|281.3|281.2|281.4|281.2|281.4|281.2|281.3|281.2|359
1621581510000|2021-05-21 07:18:30|281.3||281.3||281.3||281.3||0
1621592410000|2021-05-21 10:20:10|281.1||281.1||281.1||281||0
1621581530000|2021-05-21 07:18:50|281.2|281.1|281.2|281|281.2|281.1|281.2|281|2376
1621592430000|2021-05-21 10:20:30|281||281||281||281||0
1621581540000|2021-05-21 07:19:00|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281.1|2500
1621581550000|2021-05-21 07:19:10|281.2|281|281.3|281.1|281.3|281.1|281.2|281|0
1621592470000|2021-05-21 10:21:10|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|3988
1621581560000|2021-05-21 07:19:20||281.2||281.1||281.2||281.1|0
1621592480000|2021-05-21 10:21:20|281|280.9|281|280.8|281|280.9|281|280.8|6553
1621581570000|2021-05-21 07:19:30|281.2|281|281.2|281|281.2|281|281.1|281|9576
1621592490000|2021-05-21 10:21:30|280.9|280.9|281|280.8|281|280.9|280.9|280.8|1364
1621581590000|2021-05-21 07:19:50|281.3|281.1|281.2|281.1|281.3|281.1|281.2|281.1|0
1621592520000|2021-05-21 10:22:00|280.9||280.9||280.9||280.9||0
1621592550000|2021-05-21 10:22:30|281|280.9|281|280.9|281|280.9|281|280.9|1365
1621581600000|2021-05-21 07:20:00|281.3||281.3||281.3||281.3||0
1621581610000|2021-05-21 07:20:10||281.2||281.2||281.2||281.1|0
1621581630000|2021-05-21 07:20:30|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|5750
1621592580000|2021-05-21 10:23:00|280.9|280.8|281|280.8|281|280.8|280.9|280.8|0
1621581650000|2021-05-21 07:20:50|281.5|281.4|281.6|281.4|281.6|281.5|281.5|281.4|6217
1621592650000|2021-05-21 10:24:10|280.9||280.9||280.9||280.9||0
1621581660000|2021-05-21 07:21:00|281.5||281.6||281.6||281.5||0
1621592660000|2021-05-21 10:24:20|281||281||281||281||3598
1621581690000|2021-05-21 07:21:30|281.7|281.5|281.7|281.5|281.7|281.5|281.6|281.5|0
1621592710000|2021-05-21 10:25:10|||||||||1000
1621581700000|2021-05-21 07:21:40|281.8|281.6|281.7|281.5|281.8|281.6|281.6|281.4|17891
1621592740000|2021-05-21 10:25:40||280.9||280.9||280.9||280.9|0
1621581710000|2021-05-21 07:21:50|281.6||281.7||281.7||281.6||3113
1621592830000|2021-05-21 10:27:10|281.1|281|281.1|280.9|281.1|281|281.1|280.9|2756
1621581730000|2021-05-21 07:22:10|281.6|281.4|281.7|281.5|281.7|281.5|281.6|281.4|0
1621592890000|2021-05-21 10:28:10||281||281||281||281|0
1621581750000|2021-05-21 07:22:30|281.6|281.4|281.6|281.4|281.6|281.4|281.5|281.4|5031
1621592920000|2021-05-21 10:28:40|281|280.9|281.1|280.9|281.1|281|281|280.9|6056
1621581760000|2021-05-21 07:22:40|281.5||281.6||281.6||281.5||0
1621592990000|2021-05-21 10:29:50|281||281||281||281||0
1621581780000|2021-05-21 07:23:00|281.5||281.6||281.6||281.5||0
1621593000000|2021-05-21 10:30:00|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|0
1621581800000|2021-05-21 07:23:20||281.5||281.4||281.5||281.4|0
1621593020000|2021-05-21 10:30:20|281|280.9|281|280.8|281|280.9|281|280.8|1670
1621581810000|2021-05-21 07:23:30|281.5|281.5|281.6|281.5|281.6|281.5|281.5|281.5|2000
1621593070000|2021-05-21 10:31:10|280.9|280.9|280.9|280.7|280.9|280.9|280.8|280.7|4690
1621581820000|2021-05-21 07:23:40|281.7||281.7||281.7||281.7||0
1621593130000|2021-05-21 10:32:10|280.8||280.8||280.8||280.8||6920
1621581830000|2021-05-21 07:23:50|||||||||1000
1621593230000|2021-05-21 10:33:50|280.9|280.8|280.9|280.7|280.9|280.8|280.9|280.7|1240
1621581860000|2021-05-21 07:24:20|281.6||281.7||281.7||281.6||0
1621593400000|2021-05-21 10:36:40|280.8|280.6|280.7|280.5|280.8|280.6|280.6|280.5|13708
1621581910000|2021-05-21 07:25:10||281.6||281.6||281.6||281.6|0
1621593480000|2021-05-21 10:38:00|280.6|280.4|280.6|280.4|280.6|280.4|280.5|280.4|403
1621581920000|2021-05-21 07:25:20|281.8||281.7||281.8||281.7||0
1621593560000|2021-05-21 10:39:20|280.5|280.5|280.5|280.4|280.6|280.5|280.5|280.4|4363
1621581930000|2021-05-21 07:25:30|281.8||281.8||281.8||281.8||0
1621593570000|2021-05-21 10:39:30|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|2000
1621581950000|2021-05-21 07:25:50|281.6|281.5|281.7|281.5|281.7|281.5|281.6|281.5|28286
1621593600000|2021-05-21 10:40:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|1647
1621581960000|2021-05-21 07:26:00|281.6|281.3|281.5|281.4|281.6|281.5|281.4|281.3|27159
1621593610000|2021-05-21 10:40:10|||||||||10
1621581970000|2021-05-21 07:26:10|281.4|281.3|281.7|281.5|281.8|281.7|281.4|281.3|52500
1621593660000|2021-05-21 10:41:00|280.6|280.5|280.6|280.4|280.6|280.5|280.5|280.4|1385
1621581980000|2021-05-21 07:26:20|281.6||281.6||281.6||281.6||0
1621593700000|2021-05-21 10:41:40|280.5||280.5||280.5||280.5||0
1621581990000|2021-05-21 07:26:30|281.7||281.7||281.7||281.6||0
1621593720000|2021-05-21 10:42:00|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.4|1248
1621582000000|2021-05-21 07:26:40|281.6|281.3|281.6|281.5|281.6|281.5|281.5|281.3|20981
1621582010000|2021-05-21 07:26:50|281.7|281.6|281.7|281.5|281.7|281.6|281.7|281.5|6097
1621582020000|2021-05-21 07:27:00|281.6|281.4|281.7|281.5|281.7|281.5|281.5|281.4|42800
1621582030000|2021-05-21 07:27:10|281.5|281.4|281.4|281.3|281.6|281.5|281.4|281.3|86651
1621582050000|2021-05-21 07:27:30|281.5|281.4|281.3|281.2|281.5|281.4|281.2|281.1|41955
1621582060000|2021-05-21 07:27:40|281.4|281.3|281.4|281.2|281.4|281.3|281.4|281.2|42785
1621582070000|2021-05-21 07:27:50||281.3||281.2||281.3||281.2|0
1621582080000|2021-05-21 07:28:00|281.5|281.3|281.5|281.4|281.5|281.4|281.5|281.3|0
1621582090000|2021-05-21 07:28:10|281.6||281.6||281.6||281.6||4731
1621582100000|2021-05-21 07:28:20|281.5|281.3|281.5|281.3|281.5|281.4|281.4|281.3|2000
1621582120000|2021-05-21 07:28:40|281.6|281.4|281.6|281.4|281.6|281.4|281.6|281.4|0
1621582190000|2021-05-21 07:29:50|281.5||281.5||281.5||281.5||201
1621593960000|2021-05-21 10:46:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|8410
1621582200000|2021-05-21 07:30:00|281.4|281.3|281.6|281.4|281.6|281.4|281.4|281.3|5400
1621593970000|2021-05-21 10:46:10|280.6|280.5|280.6|280.4|280.6|280.5|280.6|280.4|5126
1621582220000|2021-05-21 07:30:20|281.7|281.5|281.8|281.7|281.8|281.7|281.7|281.5|28262
1621593980000|2021-05-21 10:46:20|||||||||300
1621582230000|2021-05-21 07:30:30|281.7|281.6|281.8|281.6|281.8|281.6|281.7|281.6|748
1621594000000|2021-05-21 10:46:40||280.5||280.5||280.5||280.5|0
1621582240000|2021-05-21 07:30:40|281.7||281.7||281.7||281.7||0
1621582250000|2021-05-21 07:30:50|281.8||281.7||281.8||281.7||0
1621594270000|2021-05-21 10:51:10|280.7|280.6|280.7|280.5|280.7|280.6|280.7|280.5|1081
1621582260000|2021-05-21 07:31:00|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|0
1621594290000|2021-05-21 10:51:30|280.6||280.6||280.6||280.6||0
1621582290000|2021-05-21 07:31:30|281.7|281.6|281.7|281.6|281.8|281.6|281.7|281.6|1800
1621594310000|2021-05-21 10:51:50|||||||||5763
1621582300000|2021-05-21 07:31:40|||||||||750
1621594620000|2021-05-21 10:57:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|18002
1621582320000|2021-05-21 07:32:00|281.6|281.5|281.7|281.5|281.7|281.6|281.6|281.5|5765
1621594650000|2021-05-21 10:57:30|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|2501
1621582330000|2021-05-21 07:32:10||281.6||281.6||281.6||281.6|0
1621582340000|2021-05-21 07:32:20||281.5||281.6||281.6||281.5|0
1621594670000|2021-05-21 10:57:50|280.7|280.6|280.8|280.6|280.8|280.6|280.7|280.6|9051
1621582370000|2021-05-21 07:32:50|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|2961
1621594680000|2021-05-21 10:58:00|280.7|280.5|280.6|280.5|280.7|280.5|280.6|280.5|17319
1621582380000|2021-05-21 07:33:00|281.9||281.9||281.9||281.9||0
1621594720000|2021-05-21 10:58:40|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.5|3897
1621582390000|2021-05-21 07:33:10||281.8||281.8||281.8||281.8|0
1621594750000|2021-05-21 10:59:10|||||||||2129
1621582420000|2021-05-21 07:33:40|||||||||3753
1621594760000|2021-05-21 10:59:20|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|935
1621582440000|2021-05-21 07:34:00|282|281.9|281.8|281.7|282|281.9|281.8|281.7|33410
1621582450000|2021-05-21 07:34:10|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|3779
1621582460000|2021-05-21 07:34:20||281.7||281.7||281.7||281.7|3445
1621582570000|2021-05-21 07:36:10||281.8||281.8||281.8||281.8|0
1621582580000|2021-05-21 07:36:20|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|6592
1621582610000|2021-05-21 07:36:50|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|1208
1621582630000|2021-05-21 07:37:10||281.8||281.8||281.8||281.8|0
1621582640000|2021-05-21 07:37:20|282|281.7|282|281.9|282|281.9|282|281.7|11350
1621582690000|2021-05-21 07:38:10|282.1|282|282.1|282|282.2|282|282.1|282|97947
1621582700000|2021-05-21 07:38:20|282.2||282.2||282.2||282.2||3722
1621594850000|2021-05-21 11:00:50|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|2362
1621582710000|2021-05-21 07:38:30|282.1||282.1||282.1||282.1||0
1621594900000|2021-05-21 11:01:40|280.9||280.9||280.9||280.9||0
1621582730000|2021-05-21 07:38:50|||||||||2886
1621594910000|2021-05-21 11:01:50|280.8|280.8|280.9|280.8|280.9|280.8|280.8|280.7|5186
1621582760000|2021-05-21 07:39:20|||||||||12355
1621582770000|2021-05-21 07:39:30|282|281.9|282.1|282|282.1|282|282|281.9|5652
1621594940000|2021-05-21 11:02:20|||||||||3000
1621582800000|2021-05-21 07:40:00|282|281.9|282.1|282|282.1|282|282|281.9|8650
1621594980000|2021-05-21 11:03:00|281||281||281||281||2730
1621582870000|2021-05-21 07:41:10|282|281.9|282.1|281.9|282.1|281.9|282|281.9|12650
1621595070000|2021-05-21 11:04:30||280.9||280.9||280.9||280.9|0
1621582880000|2021-05-21 07:41:20|282||282||282||282||0
1621595080000|2021-05-21 11:04:40||280.8||280.8||280.8||280.8|450
1621582920000|2021-05-21 07:42:00|||||||||18
1621595090000|2021-05-21 11:04:50|280.9||280.9||280.9||280.9||0
1621582930000|2021-05-21 07:42:10|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|6450
1621595120000|2021-05-21 11:05:20|281|280.9|281|280.9|281|280.9|281|280.9|943
1621595130000|2021-05-21 11:05:30||280.8||280.8||280.8||280.8|0
1621582940000|2021-05-21 07:42:20|281.8|281.7|281.8|281.7|281.9|281.7|281.8|281.7|14614
1621595170000|2021-05-21 11:06:10|280.9||280.9||280.9||280.9||2798
1621582950000|2021-05-21 07:42:30||281.6||281.6||281.6||281.6|0
1621595190000|2021-05-21 11:06:30|280.8|280.7|280.9|280.8|280.9|280.8|280.8|280.7|24613
1621595220000|2021-05-21 11:07:00|281|280.9|281|280.9|281|280.9|281|280.9|0
1621582970000|2021-05-21 07:42:50|281.7||281.7||281.7||281.7||0
1621595260000|2021-05-21 11:07:40||280.8||280.8||280.8||280.8|0
1621582980000|2021-05-21 07:43:00|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|15708
1621595280000|2021-05-21 11:08:00||280.9||280.9||280.9||280.9|0
1621582990000|2021-05-21 07:43:10|282||282||282||282||6721
1621595290000|2021-05-21 11:08:10|281.1||281||281.1||281||7652
1621583000000|2021-05-21 07:43:20|281.9||281.9||281.9||281.9||0
1621595300000|2021-05-21 11:08:20|281.1|281|281.1|281|281.1|281|281.1|281|3576
1621583030000|2021-05-21 07:43:50|281.8|281.7|281.5|281.4|281.8|281.7|281.4|281.3|239907
1621595350000|2021-05-21 11:09:10|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|3008
1621583040000|2021-05-21 07:44:00|281.4|281.3|281.6|281.5|281.6|281.5|281.4|281.3|31424
1621595390000|2021-05-21 11:09:50|281.1|281|281.2|281|281.2|281|281.1|281|7081
1621583050000|2021-05-21 07:44:10|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|0
1621595400000|2021-05-21 11:10:00||281.1||281||281.1||281|0
1621583070000|2021-05-21 07:44:30|281.4|281.3|281.3|281.2|281.5|281.3|281.3|281.2|91490
1621595490000|2021-05-21 11:11:30|281.1||281.1||281.1||281.1||0
1621583080000|2021-05-21 07:44:40|281.4|281.3|281.5|281.4|281.5|281.4|281.4|281.3|3347
1621595540000|2021-05-21 11:12:20|281.2||281.2||281.2||281.2||0
1621595560000|2021-05-21 11:12:40||281.1||281.1||281.1||281.1|3523
1621583100000|2021-05-21 07:45:00|281.4|281.3|281.6|281.5|281.7|281.5|281.4|281.3|76312
1621583110000|2021-05-21 07:45:10|281.5|281.4|281.5|281.3|281.5|281.4|281.5|281.3|950
1621595580000|2021-05-21 11:13:00|281.3||281.3||281.3||281.3||0
1621583120000|2021-05-21 07:45:20|281.4|281.2|281.3|281.2|281.4|281.2|281.3|281.2|20545
1621583130000|2021-05-21 07:45:30|281.2|281.1|281.2|281.1|281.3|281.2|281.2|281.1|37200
1621583140000|2021-05-21 07:45:40|281.1|281|281|280.9|281.3|281.2|281|280.9|92934
1621595600000|2021-05-21 11:13:20|281.2||281.2||281.2||281.2||0
1621595630000|2021-05-21 11:13:50|281.3||281.3||281.3||281.3||0
1621583150000|2021-05-21 07:45:50|281.1|281|281.1|281|281.2|281.1|281.1|280.9|80518
1621595640000|2021-05-21 11:14:00||281.2||281.2||281.2||281.2|0
1621583160000|2021-05-21 07:46:00|281|280.9|281|280.8|281.1|281|280.9|280.8|51820
1621595680000|2021-05-21 11:14:40|281.2|281.1|281.2|281|281.2|281.1|281.1|281|12481
1621595760000|2021-05-21 11:16:00||281.1||281.1||281.1||281.1|0
1621583170000|2021-05-21 07:46:10|280.9|280.9|280.8|280.7|280.9|280.9|280.7|280.6|169468
1621596040000|2021-05-21 11:20:40|||||||||3714
1621596050000|2021-05-21 11:20:50||281||281.1||281.1||281|65183
1621583180000|2021-05-21 07:46:20|280.7|280.6|281|280.8|281|280.8|280.7|280.6|147975
1621596060000|2021-05-21 11:21:00||281||281.1||281.1||281|6699
1621583190000|2021-05-21 07:46:30|280.9|280.9|281.1|281|281.1|281|280.9|280.9|26794
1621596250000|2021-05-21 11:24:10|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|8328
1621596260000|2021-05-21 11:24:20|281.4||281.3||281.4||281.3||0
1621583200000|2021-05-21 07:46:40|281.2|281.1|281.3|281.1|281.3|281.1|281.2|281.1|3065
1621596470000|2021-05-21 11:27:50|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|2744
1621583210000|2021-05-21 07:46:50|281.4|281.2|281.4|281.2|281.4|281.2|281.4|281.2|0
1621596520000|2021-05-21 11:28:40|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|5529
1621596550000|2021-05-21 11:29:10|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|5699
1621583230000|2021-05-21 07:47:10|281.3||281.3||281.3||281.3||0
1621596560000|2021-05-21 11:29:20||281.2||281.2||281.2||281.2|0
1621596570000|2021-05-21 11:29:30||281.3||281.3||281.3||281.3|0
1621583250000|2021-05-21 07:47:30|281.2|281.1|281.2|281.1|281.3|281.2|281.2|281.1|10281
1621596600000|2021-05-21 11:30:00|||||||||100
1621596720000|2021-05-21 11:32:00|281.3|281.2|281.4|281.3|281.4|281.3|281.3|281.2|11477
1621583260000|2021-05-21 07:47:40|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|9979
1621596810000|2021-05-21 11:33:30|||||||||200
1621596830000|2021-05-21 11:33:50|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|6466
1621583270000|2021-05-21 07:47:50|281.3|281|281.1|281|281.3|281|281|280.9|31669
1621596910000|2021-05-21 11:35:10|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|1192
1621583280000|2021-05-21 07:48:00|281.2|281.1|281.2|281|281.2|281.1|281.2|281|3000
1621583290000|2021-05-21 07:48:10||281.1||281.1||281.1||281.1|0
1621597040000|2021-05-21 11:37:20|281.7|281.6|281.5|281.4|281.7|281.6|281.5|281.4|25178
1621583300000|2021-05-21 07:48:20|281|280.9|281.2|281|281.2|281.1|281|280.9|20110
1621597180000|2021-05-21 11:39:40|281.4|281.3|281.5|281.3|281.5|281.3|281.4|281.3|30234
1621583310000|2021-05-21 07:48:30|281.1|280.9|281.1|280.9|281.1|280.9|281|280.9|23269
1621597210000|2021-05-21 11:40:10||281.4||281.4||281.4||281.4|0
1621597360000|2021-05-21 11:42:40|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|3253
1621583320000|2021-05-21 07:48:40|281||281.1||281.1||281||0
1621597390000|2021-05-21 11:43:10|281.5|281.4|281.5|281.3|281.5|281.4|281.4|281.3|15002
1621583330000|2021-05-21 07:48:50|281.2|281|281|280.9|281.2|281.1|281|280.9|17337
1621597420000|2021-05-21 11:43:40|281.4||281.4||281.4||281.4||0
1621597440000|2021-05-21 11:44:00|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|1685
1621583340000|2021-05-21 07:49:00|280.9|280.8|280.9|280.8|281.1|280.9|280.8|280.7|198890
1621597470000|2021-05-21 11:44:30|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|593
1621583350000|2021-05-21 07:49:10|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|5140
1621597490000|2021-05-21 11:44:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|3252
1621597500000|2021-05-21 11:45:00|||||||||311
1621583380000|2021-05-21 07:49:40|280.9|280.6|280.6|280.5|280.9|280.6|280.6|280.4|43269
1621597570000|2021-05-21 11:46:10|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|2664
1621583390000|2021-05-21 07:49:50|280.5|280.4|280.6|280.5|280.6|280.5|280.4|280.3|65118
1621597650000|2021-05-21 11:47:30|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|12561
1621597930000|2021-05-21 11:52:10|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|12752
1621583400000|2021-05-21 07:50:00|280.5|280.4|280.5|280.3|280.6|280.4|280.3|280.1|90885
1621597960000|2021-05-21 11:52:40|281.5|281.4|281.5|281.4|281.6|281.4|281.5|281.4|11182
1621583410000|2021-05-21 07:50:10|280.3|280.2|280.4|280.2|280.4|280.2|280.3|280.2|42000
1621598120000|2021-05-21 11:55:20|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|12719
1621598200000|2021-05-21 11:56:40|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|5983
1621583430000|2021-05-21 07:50:30|280.3|280.3|280.2|280.1|280.3|280.3|280.2|280.1|15271
1621598250000|2021-05-21 11:57:30|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|22142
1621583440000|2021-05-21 07:50:40|280.3|280.2|280.3|280.2|280.4|280.2|280.3|280.2|0
1621583450000|2021-05-21 07:50:50||280.1||280.1||280.2||280.1|3500
1621583460000|2021-05-21 07:51:00|280.4|280.2|280.5|280.3|280.5|280.3|280.4|280.2|7220
1621598260000|2021-05-21 11:57:40|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|5900
1621583480000|2021-05-21 07:51:20|280.6|280.4|280.6|280.5|280.7|280.5|280.6|280.4|3250
1621583490000|2021-05-21 07:51:30|280.7||280.7||280.7||280.7||2498
1621583500000|2021-05-21 07:51:40|280.6||280.7||280.7||280.6||1070
1621598270000|2021-05-21 11:57:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|7195
1621583560000|2021-05-21 07:52:40|280.6||280.6||280.6||280.6||0
1621598320000|2021-05-21 11:58:40|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|4698
1621598370000|2021-05-21 11:59:30|||||||||340
1621583630000|2021-05-21 07:53:50|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|3578
1621598420000|2021-05-21 12:00:20|281.7|281.6|281.8|281.6|281.8|281.6|281.7|281.6|2958
1621583640000|2021-05-21 07:54:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|2818
1621598430000|2021-05-21 12:00:30|281.7||281.7||281.7||281.7||0
1621598450000|2021-05-21 12:00:50|281.8||281.7||281.8||281.7||15
1621583650000|2021-05-21 07:54:10|||||||||1069
1621598500000|2021-05-21 12:01:40|281.6|281.5|281.7|281.5|281.7|281.5|281.6|281.5|21845
1621583660000|2021-05-21 07:54:20|280.7|280.6|280.8|280.6|280.8|280.6|280.7|280.6|5473
1621598560000|2021-05-21 12:02:40|281.6|281.4|281.6|281.4|281.6|281.4|281.6|281.4|2243
1621598660000|2021-05-21 12:04:20|281.7|281.5|281.6|281.5|281.7|281.6|281.6|281.5|4922
1621583680000|2021-05-21 07:54:40|280.7|280.7|280.8|280.6|280.8|280.7|280.7|280.6|2325
1621598730000|2021-05-21 12:05:30|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|12861
1621598740000|2021-05-21 12:05:40|||||||||500
1621583760000|2021-05-21 07:56:00|280.7|280.5|280.5|280.3|280.7|280.5|280.3|280.2|41566
1621598800000|2021-05-21 12:06:40|281.7||281.6||281.7||281.6||1244
1621583880000|2021-05-21 07:58:00|280.6|280.4|280.8|280.6|280.8|280.6|280.5|280.4|11552
1621598900000|2021-05-21 12:08:20|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|7301
1621598980000|2021-05-21 12:09:40|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|3926
1621583910000|2021-05-21 07:58:30|280.7|280.5|280.7|280.6|280.7|280.6|280.6|280.5|4081
1621598990000|2021-05-21 12:09:50|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|14681
1621599020000|2021-05-21 12:10:20|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|14035
1621583920000|2021-05-21 07:58:40|280.8||280.8||280.8||280.8||1247
1621599060000|2021-05-21 12:11:00|282|281.9|282|281.9|282|281.9|282|281.8|17601
1621583940000|2021-05-21 07:59:00|280.7||280.7||280.7||280.7||0
1621599070000|2021-05-21 12:11:10|||||||||3452
1621599160000|2021-05-21 12:12:40|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|3105
1621583950000|2021-05-21 07:59:10|280.8||280.8||280.8||280.8||1247
1621599200000|2021-05-21 12:13:20|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|7296
1621599210000|2021-05-21 12:13:30|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|1793
1621583990000|2021-05-21 07:59:50|280.9|280.7|280.7|280.6|280.9|280.7|280.7|280.6|19519
1621599360000|2021-05-21 12:16:00|281.6|281.5|281.6|281.4|281.6|281.5|281.5|281.4|3671
1621599370000|2021-05-21 12:16:10||281.5||281.5||281.5||281.5|0
1621584000000|2021-05-21 08:00:00|280.8||280.8||280.8||280.8||1704
1621599420000|2021-05-21 12:17:00|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|3376
1621584010000|2021-05-21 08:00:10||280.7||280.7||280.7||280.6|0
1621599480000|2021-05-21 12:18:00|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|48779
1621599560000|2021-05-21 12:19:20|281.8||281.8||281.8||281.8||0
1621584030000|2021-05-21 08:00:30|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.7|7315
1621599680000|2021-05-21 12:21:20|||||||||1000
1621599800000|2021-05-21 12:23:20|||||||||5258
1621584040000|2021-05-21 08:00:40|281||281||281||281||0
1621599820000|2021-05-21 12:23:40|||||||||18000
1621599860000|2021-05-21 12:24:20|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|11768
1621584050000|2021-05-21 08:00:50|280.9|280.7|280.9|280.7|280.9|280.7|280.9|280.7|2000
1621600000000|2021-05-21 12:26:40|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|7842
1621584060000|2021-05-21 08:01:00|281|280.8|281|280.8|281|280.8|281|280.8|708
1621600160000|2021-05-21 12:29:20|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|2355
1621584070000|2021-05-21 08:01:10|280.9||280.9||280.9||280.9||0
1621600230000|2021-05-21 12:30:30|281.7|281.6|281.8|281.7|281.9|281.8|281.7|281.6|41015
1621584090000|2021-05-21 08:01:30|||||||||3221
1621600250000|2021-05-21 12:30:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|6923
1621584140000|2021-05-21 08:02:20|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.6|5515
1621600330000|2021-05-21 12:32:10|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|7633
1621584160000|2021-05-21 08:02:40|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1621600360000|2021-05-21 12:32:40|||||||||7
1621584200000|2021-05-21 08:03:20|280.8|280.7|280.8|280.7|280.8|280.7|280.7|280.6|15059
1621600850000|2021-05-21 12:40:50|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|25161
1621584240000|2021-05-21 08:04:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1621601020000|2021-05-21 12:43:40|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|6159
1621584260000|2021-05-21 08:04:20|280.8||280.8||280.8||280.8||0
1621601200000|2021-05-21 12:46:40|281.8|281.7|281.8|281.7|281.9|281.8|281.8|281.7|15147
1621584270000|2021-05-21 08:04:30|280.9|280.7|280.9|280.7|280.9|280.7|280.9|280.7|8
1621601290000|2021-05-21 12:48:10|281.9|281.8|282.1|282|282.1|282|281.9|281.8|51545
1621584290000|2021-05-21 08:04:50|280.8||280.8||280.8||280.8||0
1621601310000|2021-05-21 12:48:30|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282|154207
1621584300000|2021-05-21 08:05:00|280.9||280.9||280.9||280.9||1069
1621601320000|2021-05-21 12:48:40|282.4|282.3|282.2|282.1|282.4|282.3|282.2|282.1|69004
1621584350000|2021-05-21 08:05:50|280.8||280.8||280.8||280.8||1069
1621601390000|2021-05-21 12:49:50|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|15951
1621584360000|2021-05-21 08:06:00|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|6839
1621601460000|2021-05-21 12:51:00|282.1|282|282.1|282|282.1|282|282.1|282|5156
1621584370000|2021-05-21 08:06:10|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|7158
1621601470000|2021-05-21 12:51:10|282.2|282.1|282.1|282|282.2|282.1|282.1|282|6345
1621584380000|2021-05-21 08:06:20|||||||||8
1621584400000|2021-05-21 08:06:40|280.9|280.8|280.9|280.8|280.9|280.8|280.8|280.8|10362
1621584410000|2021-05-21 08:06:50|281||280.9||281||280.9||6628
1621584420000|2021-05-21 08:07:00|281||280.9||281||280.9||12081
1621584450000|2021-05-21 08:07:30|||||||||1577
1621584470000|2021-05-21 08:07:50|281|280.9|281|280.9|281|280.9|280.9|280.8|10393
1621601770000|2021-05-21 12:56:10|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|3313
1621584480000|2021-05-21 08:08:00|281.1||281||281.1||281||606
1621601850000|2021-05-21 12:57:30|282.1|282|282.2|282.1|282.2|282.1|282.1|282|9750
1621584490000|2021-05-21 08:08:10|281.1||281||281.1||281||9547
1621601880000|2021-05-21 12:58:00|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|57320
1621584500000|2021-05-21 08:08:20|281.1|281|281.1|281|281.1|281|281.1|281|1994
1621584520000|2021-05-21 08:08:40|||||||||5906
1621584530000|2021-05-21 08:08:50|281|280.9|281.1|280.9|281.1|280.9|281|280.9|10430
1621601920000|2021-05-21 12:58:40|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|5494
1621584540000|2021-05-21 08:09:00||281||281||281||281|0
1621584550000|2021-05-21 08:09:10|281|280.9|281|280.9|281|280.9|281|280.9|3961
1621601980000|2021-05-21 12:59:40|||||||||1000
1621584570000|2021-05-21 08:09:30|281.1|281|281.1|281|281.1|281|281|281|7122
1621584580000|2021-05-21 08:09:40|||||||||624
1621602020000|2021-05-21 13:00:20|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|10085
1621584600000|2021-05-21 08:10:00|281.2||281.1||281.2||281.1||15470
1621602050000|2021-05-21 13:00:50|||||||||13
1621584620000|2021-05-21 08:10:20|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|4030
1621602060000|2021-05-21 13:01:00|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|7160
1621584650000|2021-05-21 08:10:50|||||||||2907
1621602070000|2021-05-21 13:01:10|282.5|282.4|282.6|282.5|282.6|282.5|282.5|282.4|18174
1621584660000|2021-05-21 08:11:00|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|9561
1621602110000|2021-05-21 13:01:50|||||||||2000
1621584680000|2021-05-21 08:11:20|||||||||2724
1621602130000|2021-05-21 13:02:10|||||||||1062
1621584730000|2021-05-21 08:12:10|281.3||281.2||281.3||281.2||5025
1621602140000|2021-05-21 13:02:20|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|14369
1621584740000|2021-05-21 08:12:20|281.1|281|281.2|281|281.2|281|281.1|281|31021
1621602150000|2021-05-21 13:02:30|||||||||5201
1621602250000|2021-05-21 13:04:10|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|484
1621584770000|2021-05-21 08:12:50||281.1||281||281.1||281|270
1621602300000|2021-05-21 13:05:00|282.7|282.6|282.7|282.6|282.7|282.6|282.6|282.6|47469
1621584800000|2021-05-21 08:13:20|281.1|280.9|281|280.9|281.1|280.9|281|280.9|3246
1621602330000|2021-05-21 13:05:30|282.9|282.8|283|282.9|283.1|283|282.9|282.7|576038
1621584810000|2021-05-21 08:13:30|280.9|280.8|281|280.9|281|280.9|280.9|280.8|6254
1621602340000|2021-05-21 13:05:40|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|1624
1621584840000|2021-05-21 08:14:00|281.1|281|281.1|281|281.1|281|281.1|281|1575
1621602350000|2021-05-21 13:05:50|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|8359
1621584860000|2021-05-21 08:14:20|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|1482
1621602460000|2021-05-21 13:07:40|||||||||475
1621584930000|2021-05-21 08:15:30|281.1|281|281.1|280.9|281.1|281|281.1|280.9|23658
1621602470000|2021-05-21 13:07:50|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|4037
1621584940000|2021-05-21 08:15:40|281||281||281||281||0
1621602520000|2021-05-21 13:08:40|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|4960
1621584960000|2021-05-21 08:16:00|281.1|281|281.2|281|281.2|281|281.1|280.9|1722
1621602600000|2021-05-21 13:10:00|282.7|282.6|282.7|282.5|282.7|282.6|282.7|282.5|8687
1621584970000|2021-05-21 08:16:10|281.1|281.1|281.1|281|281.2|281.1|281.1|281|3346
1621602610000|2021-05-21 13:10:10||282.6||282.6||282.6||282.6|0
1621584990000|2021-05-21 08:16:30|281|280.9|281|280.9|281.1|280.9|281|280.9|7419
1621602620000|2021-05-21 13:10:20|282.8|282.7|282.8|282.6|282.8|282.7|282.8|282.6|1008
1621585020000|2021-05-21 08:17:00|281.1|281|281.1|281|281.1|281|281.1|281|712
1621602630000|2021-05-21 13:10:30|282.7||282.7||282.7||282.7||0
1621585030000|2021-05-21 08:17:10|281|280.9|281.1|280.9|281.1|280.9|281|280.9|5894
1621602640000|2021-05-21 13:10:40|||||||||2545
1621585090000|2021-05-21 08:18:10|281|280.8|281|280.9|281|280.9|280.9|280.8|4246
1621585130000|2021-05-21 08:18:50|281.1||281.1||281.1||281.1||1279
1621602650000|2021-05-21 13:10:50|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|1239
1621585180000|2021-05-21 08:19:40|281||281.1||281.1||281||4387
1621602670000|2021-05-21 13:11:10|||||||||138
1621585230000|2021-05-21 08:20:30|281||281||281||281||20
1621602730000|2021-05-21 13:12:10|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|10391
1621585260000|2021-05-21 08:21:00|281.1||281||281.1||281||3039
1621602750000|2021-05-21 13:12:30|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|4967
1621585270000|2021-05-21 08:21:10|280.9|280.8|281|280.8|281|280.9|280.9|280.8|10286
1621602770000|2021-05-21 13:12:50||282.6||282.6||282.6||282.6|0
1621585300000|2021-05-21 08:21:40||280.9||280.9||280.9||280.9|0
1621602790000|2021-05-21 13:13:10|282.7||282.7||282.7||282.7||0
1621585380000|2021-05-21 08:23:00|281.1|281|281.1|281|281.1|281|281.1|281|2665
1621602810000|2021-05-21 13:13:30|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|3471
1621585400000|2021-05-21 08:23:20|281.2||281.1||281.2||281.1||3696
1621602880000|2021-05-21 13:14:40|||||||||100
1621585430000|2021-05-21 08:23:50|281.2|281.1|281.2|281|281.2|281.1|281.2|281|8852
1621585440000|2021-05-21 08:24:00||281.1||281.1||281.1||281.1|0
1621602980000|2021-05-21 13:16:20|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|12191
1621585470000|2021-05-21 08:24:30|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|2592
1621603010000|2021-05-21 13:16:50|282.6|282.5|282.7|282.5|282.7|282.5|282.6|282.5|0
1621585500000|2021-05-21 08:25:00|281.2|281.1|281.3|281.1|281.3|281.1|281.2|281|2614
1621585670000|2021-05-21 08:27:50||281.2||281.2||281.2||281.2|0
1621603050000|2021-05-21 13:17:30|282.6||282.6||282.6||282.6||1000
1621585700000|2021-05-21 08:28:20|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|10001
1621585760000|2021-05-21 08:29:20|281.4||281.3||281.4||281.3||9157
1621603090000|2021-05-21 13:18:10||282.4||282.4||282.4||282.4|0
1621585810000|2021-05-21 08:30:10|||||||||4076
1621603100000|2021-05-21 13:18:20||282.5||282.5||282.5||282.5|0
1621585840000|2021-05-21 08:30:40|||||||||2920
1621603120000|2021-05-21 13:18:40|||||||||3000
1621585890000|2021-05-21 08:31:30|||||||||200
1621585930000|2021-05-21 08:32:10|281.2|281.1|281.1|281|281.2|281.1|281.1|281|31711
1621603260000|2021-05-21 13:21:00|282.7|282.6|282.7|282.5|282.7|282.6|282.7|282.5|11594
1621585940000|2021-05-21 08:32:20|281|280.9|281|280.9|281|280.9|281|280.9|10697
1621603280000|2021-05-21 13:21:20||282.6||282.6||282.6||282.6|496
1621585950000|2021-05-21 08:32:30|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|0
1621603440000|2021-05-21 13:24:00|282.8||282.7||282.8||282.7||26268
1621585960000|2021-05-21 08:32:40|281|280.9|281|280.8|281|280.9|281|280.8|3095
1621603450000|2021-05-21 13:24:10|||||||||4627
1621585970000|2021-05-21 08:32:50||280.9||280.9||280.9||280.9|0
1621603510000|2021-05-21 13:25:10|||||||||2221
1621586190000|2021-05-21 08:36:30|280.9|280.8|280.9|280.8|280.9|280.8|280.8|280.7|14295
1621603540000|2021-05-21 13:25:40|282.6|282.4|282.5|282.4|282.6|282.4|282.5|282.4|25513
1621586210000|2021-05-21 08:36:50|280.8|280.7|280.8|280.6|280.8|280.7|280.7|280.6|52
1621603550000|2021-05-21 13:25:50|282.6||282.5||282.6||282.5||13716
1621586220000|2021-05-21 08:37:00|280.9|280.7|280.9|280.7|280.9|280.8|280.8|280.7|67308
1621603570000|2021-05-21 13:26:10|282.6||282.5||282.6||282.5||20967
1621586230000|2021-05-21 08:37:10|280.8||280.8||280.8||280.8||0
1621603600000|2021-05-21 13:26:40|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|19895
1621586240000|2021-05-21 08:37:20||280.6||280.6||280.6||280.6|1247
1621603620000|2021-05-21 13:27:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|1626
1621586250000|2021-05-21 08:37:30||280.7||280.6||280.7||280.6|3250
1621603630000|2021-05-21 13:27:10||282.3||282.3||282.3||282.3|0
1621586290000|2021-05-21 08:38:10|||||||||185
1621586300000|2021-05-21 08:38:20||280.7||280.7||280.7||280.7|0
1621586310000|2021-05-21 08:38:30|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|5384
1621586320000|2021-05-21 08:38:40||280.6||280.6||280.6||280.6|0
1621586380000|2021-05-21 08:39:40|280.7|280.7|280.7|280.6|280.8|280.7|280.7|280.6|4183
1621603660000|2021-05-21 13:27:40||282.4||282.4||282.4||282.4|0
1621586390000|2021-05-21 08:39:50|||||||||1069
1621586430000|2021-05-21 08:40:30|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|6602
1621586440000|2021-05-21 08:40:40|280.7|280.6|280.7|280.6|280.8|280.6|280.7|280.6|2160
1621603670000|2021-05-21 13:27:50|282.4|282.3|282.5|282.3|282.5|282.4|282.4|282.3|5485
1621586450000|2021-05-21 08:40:50|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|694
1621603680000|2021-05-21 13:28:00|282.4||282.5||282.5||282.4||0
1621586460000|2021-05-21 08:41:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|374
1621603690000|2021-05-21 13:28:10|282.4||282.4||282.4||282.4||0
1621586470000|2021-05-21 08:41:10|280.8||280.8||280.8||280.7||900
1621586480000|2021-05-21 08:41:20|280.7||280.7||280.7||280.7||0
1621603730000|2021-05-21 13:28:50|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|4809
1621586500000|2021-05-21 08:41:40|280.6|280.5|280.6|280.4|280.6|280.5|280.5|280.4|13857
1621603770000|2021-05-21 13:29:30|282.4|282.3|282.5|282.3|282.5|282.3|282.4|282.3|12387
1621586510000|2021-05-21 08:41:50|280.5||280.5||280.5||280.5||5284
1621603790000|2021-05-21 13:29:50|282.4|282.2|282.3|282.2|282.5|282.2|282.3|282.2|9854
1621586520000|2021-05-21 08:42:00|280.6|280.5|280.6|280.4|280.6|280.5|280.6|280.4|3744
1621603800000|2021-05-21 13:30:00|||||||||3899
1621586530000|2021-05-21 08:42:10|280.5|280.5|280.6|280.5|280.6|280.5|280.5|280.5|2306
1621603810000|2021-05-21 13:30:10|282.4|282.3|282.4|282.3|282.5|282.3|282.4|282.3|11102
1621586540000|2021-05-21 08:42:20|280.7||280.7||280.7||280.7||2060
1621603830000|2021-05-21 13:30:30|282.5|282.4|282.5|282.3|282.5|282.4|282.4|282.3|3762
1621586590000|2021-05-21 08:43:10|280.6||280.6||280.6||280.6||0
1621603850000|2021-05-21 13:30:50|282.4|282.4|282.4|282.3|282.5|282.4|282.4|282.3|7208
1621586610000|2021-05-21 08:43:30|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|5889
1621603860000|2021-05-21 13:31:00|||||||||1642
1621586620000|2021-05-21 08:43:40|280.4|280.3|280.4|280.3|280.5|280.3|280.4|280.2|1248
1621603910000|2021-05-21 13:31:50|||||||||5473
1621586630000|2021-05-21 08:43:50|||||||||1571
1621603920000|2021-05-21 13:32:00|||||||||1642
1621586640000|2021-05-21 08:44:00|||||||||1571
1621603950000|2021-05-21 13:32:30|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|6311
1621586650000|2021-05-21 08:44:10|280.3|280.2|280.3|280.2|280.4|280.2|280.3|280.2|2955
1621603970000|2021-05-21 13:32:50|282.4|282.3|282.4|282.3|282.5|282.4|282.4|282.3|46530
1621586660000|2021-05-21 08:44:20||280.1||280.2||280.2||280.1|0
1621603980000|2021-05-21 13:33:00|||||||||1642
1621586700000|2021-05-21 08:45:00|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|4464
1621603990000|2021-05-21 13:33:10|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|12789
1621586710000|2021-05-21 08:45:10||280.4||280.4||280.4||280.4|1070
1621604030000|2021-05-21 13:33:50|||||||||4308
1621586740000|2021-05-21 08:45:40|280.6|280.5|280.6|280.4|280.6|280.5|280.6|280.4|930
1621604040000|2021-05-21 13:34:00|282.4|282.3|282.4|282.3|282.5|282.4|282.4|282.3|14460
1621586780000|2021-05-21 08:46:20|280.5||280.5||280.5||280.5||0
1621604090000|2021-05-21 13:34:50|||||||||4308
1621586800000|2021-05-21 08:46:40|280.6|280.5|280.6|280.4|280.6|280.5|280.6|280.4|0
1621604100000|2021-05-21 13:35:00|||||||||1642
1621586880000|2021-05-21 08:48:00|280.5|280.5|280.6|280.4|280.6|280.5|280.5|280.4|5427
1621604120000|2021-05-21 13:35:20|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|23707
1621586910000|2021-05-21 08:48:30|280.5||280.5||280.5||280.5||0
1621604130000|2021-05-21 13:35:30|282.4||282.3||282.4||282.3||110923
1621586920000|2021-05-21 08:48:40|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|0
1621604140000|2021-05-21 13:35:40|282.2|282.1|282.3|282.1|282.3|282.2|282.2|282.1|52366
1621586990000|2021-05-21 08:49:50|280.7|280.6|280.7|280.6|280.7|280.6|280.6|280.5|11329
1621604150000|2021-05-21 13:35:50|282.2||282.2||282.3||282.2||3723
1621587040000|2021-05-21 08:50:40|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|2925
1621604160000|2021-05-21 13:36:00|||||||||1642
1621587060000|2021-05-21 08:51:00|||||||||2075
1621604210000|2021-05-21 13:36:50|||||||||4308
1621587080000|2021-05-21 08:51:20|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|2123
1621604220000|2021-05-21 13:37:00|||||||||1642
1621587090000|2021-05-21 08:51:30||280.7||280.7||280.7||280.7|2870
1621604240000|2021-05-21 13:37:20|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|11682
1621587100000|2021-05-21 08:51:40||280.8||280.8||280.8||280.8|0
1621604270000|2021-05-21 13:37:50|||||||||4308
1621604280000|2021-05-21 13:38:00|||||||||1642
1621587160000|2021-05-21 08:52:40|281|280.9|281|280.9|281|280.9|281|280.9|7167
1621604300000|2021-05-21 13:38:20|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|12082
1621587220000|2021-05-21 08:53:40|||||||||2866
1621604330000|2021-05-21 13:38:50|||||||||2482
1621587270000|2021-05-21 08:54:30|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|26308
1621604340000|2021-05-21 13:39:00|||||||||1642
1621587280000|2021-05-21 08:54:40|281|280.9|281|280.9|281|280.9|281|280.9|272
1621604370000|2021-05-21 13:39:30|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|41806
1621587310000|2021-05-21 08:55:10|281.1|281|281.1|280.9|281.1|281|281|280.9|10281
1621604390000|2021-05-21 13:39:50|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|16744
1621587320000|2021-05-21 08:55:20|281||281||281||281||0
1621604400000|2021-05-21 13:40:00|||||||||1642
1621587380000|2021-05-21 08:56:20|281.1||281||281.1||281||3040
1621587450000|2021-05-21 08:57:30|||||||||3130
1621604450000|2021-05-21 13:40:50|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|15836
1621587470000|2021-05-21 08:57:50|280.9|280.8|280.9|280.8|280.9|280.8|280.8|280.7|17742
1621587540000|2021-05-21 08:59:00|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.7|0
1621604460000|2021-05-21 13:41:00|||||||||1652
1621587550000|2021-05-21 08:59:10|280.8||280.8||280.8||280.8||0
1621587570000|2021-05-21 08:59:30|||||||||395
1621604490000|2021-05-21 13:41:30|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|12324
1621587600000|2021-05-21 09:00:00|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|15469
1621604510000|2021-05-21 13:41:50|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|30609
1621587610000|2021-05-21 09:00:10|280.9|280.8|280.9|280.7|280.9|280.8|280.9|280.7|6837
1621587620000|2021-05-21 09:00:20|281|280.8|280.9|280.8|281|280.8|280.9|280.8|0
1621604520000|2021-05-21 13:42:00||282.5||282.5||282.5||282.5|1642
1621587630000|2021-05-21 09:00:30|281||280.9||281||280.9||0
1621604540000|2021-05-21 13:42:20|282.6|282.4|282.5|282.4|282.6|282.4|282.5|282.4|40122
1621587640000|2021-05-21 09:00:40|||||||||12734
1621604550000|2021-05-21 13:42:30|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|2941
1621587650000|2021-05-21 09:00:50|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|786
1621604570000|2021-05-21 13:42:50|||||||||2482
1621587660000|2021-05-21 09:01:00|280.9||280.9||280.9||280.8||4038
1621604580000|2021-05-21 13:43:00||282.2||282.2||282.3||282.2|7003
1621587670000|2021-05-21 09:01:10|280.8||280.8||280.8||280.8||0
1621604590000|2021-05-21 13:43:10||282.3||282.3||282.3||282.2|0
1621587690000|2021-05-21 09:01:30|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1621604630000|2021-05-21 13:43:50|||||||||3723
1621587730000|2021-05-21 09:02:10|280.6|280.5|280.6|280.4|280.6|280.5|280.6|280.4|1618
1621604640000|2021-05-21 13:44:00|||||||||1642
1621587750000|2021-05-21 09:02:30|280.7|280.5|280.6|280.5|280.7|280.5|280.6|280.5|1000
1621604660000|2021-05-21 13:44:20|282.5||282.4||282.5||282.4||14508
1621587760000|2021-05-21 09:02:40||280.4||280.4||280.4||280.4|0
1621604670000|2021-05-21 13:44:30|||||||||710
1621587770000|2021-05-21 09:02:50||280.5||280.5||280.5||280.5|0
1621604690000|2021-05-21 13:44:50|||||||||3753
1621587820000|2021-05-21 09:03:40|280.7|280.6|280.9|280.8|280.9|280.8|280.7|280.6|38699
1621604700000|2021-05-21 13:45:00|||||||||1789
1621587830000|2021-05-21 09:03:50|281|280.9|281.1|281|281.1|281|280.9|280.8|23137
1621604740000|2021-05-21 13:45:40|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|9678
1621587850000|2021-05-21 09:04:10|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|303
1621604750000|2021-05-21 13:45:50|282.3||282.3||282.3||282.2||4308
1621587860000|2021-05-21 09:04:20||281||281.1||281.1||281|0
1621604760000|2021-05-21 13:46:00|282.2||282.2||282.2||282.2||1642
1621587900000|2021-05-21 09:05:00|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|3129
1621604770000|2021-05-21 13:46:10||282||282.1||282.1||282|3219
1621587930000|2021-05-21 09:05:30|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|23487
1621604810000|2021-05-21 13:46:50|||||||||4308
1621587940000|2021-05-21 09:05:40|281.4|281.3|281.4|281.3|281.4|281.3|281.3|281.3|4323
1621604820000|2021-05-21 13:47:00|||||||||1642
1621588000000|2021-05-21 09:06:40|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|4287
1621604870000|2021-05-21 13:47:50|||||||||4308
1621588020000|2021-05-21 09:07:00|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|4494
1621604880000|2021-05-21 13:48:00|||||||||16199
1621588030000|2021-05-21 09:07:10|281.4|281.3|281.4|281.2|281.4|281.3|281.4|281.2|3140
1621604890000|2021-05-21 13:48:10||282||282.1||282.1||282|0
1621588040000|2021-05-21 09:07:20||281.3||281.3||281.3||281.3|0
1621604900000|2021-05-21 13:48:20|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|17680
1621588090000|2021-05-21 09:08:10|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|927
1621604910000|2021-05-21 13:48:30|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|870
1621588200000|2021-05-21 09:10:00|281.6|281.5|281.6|281.4|281.6|281.5|281.5|281.4|10053
1621604930000|2021-05-21 13:48:50|||||||||4308
1621588220000|2021-05-21 09:10:20|281.5|281.3|281.3|281.2|281.5|281.3|281.3|281.2|39533
1621604940000|2021-05-21 13:49:00|||||||||1643
1621588260000|2021-05-21 09:11:00|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|1054
1621604970000|2021-05-21 13:49:30||282.1||282.2||282.2||282.1|30000
1621588280000|2021-05-21 09:11:20||281.2||281.2||281.2||281.2|1114
1621588300000|2021-05-21 09:11:40|281.3|281.1|281.3|281.1|281.3|281.1|281.1|281|22308
1621588310000|2021-05-21 09:11:50|281.2|281|281.3|281.1|281.3|281.1|281.1|281|41904
1621588320000|2021-05-21 09:12:00|281.2||281.2||281.2||281.2||0
1621604980000|2021-05-21 13:49:40|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|6739
1621588330000|2021-05-21 09:12:10|281.3||281.2||281.3||281.2||2878
1621588340000|2021-05-21 09:12:20|281.3||281.3||281.3||281.3||0
1621588350000|2021-05-21 09:12:30|281.2||281.3||281.3||281.2||0
1621604990000|2021-05-21 13:49:50|||||||||4888
1621588360000|2021-05-21 09:12:40|281.2||281.3||281.3||281.2||2000
1621588380000|2021-05-21 09:13:00|281.2||281.2||281.2||281.2||0
1621588390000|2021-05-21 09:13:10|281.3||281.3||281.3||281.3||925
1621605000000|2021-05-21 13:50:00|||||||||1643
1621588400000|2021-05-21 09:13:20|281.2||281.2||281.2||281.2||0
1621605010000|2021-05-21 13:50:10|||||||||9150
1621588430000|2021-05-21 09:13:50|281.3||281.3||281.3||281.3||3266
1621588470000|2021-05-21 09:14:30|281.2||281.2||281.2||281.2||0
1621605050000|2021-05-21 13:50:50|282.4|282.3|282.5|282.3|282.5|282.4|282.4|282.3|32827
1621588510000|2021-05-21 09:15:10|281.3||281.2||281.3||281.2||711
1621605060000|2021-05-21 13:51:00|282.4|282.4|282.5|282.3|282.5|282.4|282.4|282.3|3374
1621588520000|2021-05-21 09:15:20|281.1|281|281.1|281|281.2|281|281.1|281|6695
1621605080000|2021-05-21 13:51:20||282.4||282.3||282.4||282.3|0
1621588530000|2021-05-21 09:15:30|281.2||281.2||281.2||281.1||2150
1621605090000|2021-05-21 13:51:30||282.4||282.4||282.4||282.4|0
1621588540000|2021-05-21 09:15:40|281.1||281.1||281.1||281.1||0
1621605110000|2021-05-21 13:51:50||282.3||282.3||282.4||282.3|8086
1621588570000|2021-05-21 09:16:10|281.2||281.1||281.2||281.1||940
1621605120000|2021-05-21 13:52:00|282.4||282.4||282.4||282.4||1643
1621588650000|2021-05-21 09:17:30||280.9||281||281||280.9|9819
1621605140000|2021-05-21 13:52:20|||||||||800
1621588660000|2021-05-21 09:17:40||280.9||281||281||280.9|2418
1621588700000|2021-05-21 09:18:20|||||||||654
1621588800000|2021-05-21 09:20:00||280.9||281||281||280.9|21131
1621605150000|2021-05-21 13:52:30|||||||||5484
1621588820000|2021-05-21 09:20:20|||||||||6485
1621605170000|2021-05-21 13:52:50|||||||||4888
1621588870000|2021-05-21 09:21:10|281|280.9|281|280.9|281|281|281|280.9|8511
1621605180000|2021-05-21 13:53:00|||||||||2446
1621588900000|2021-05-21 09:21:40|||||||||1068
1621605220000|2021-05-21 13:53:40|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|10923
1621588960000|2021-05-21 09:22:40|281.1|281|281.1|280.9|281.1|281|281.1|280.9|13000
1621605230000|2021-05-21 13:53:50|||||||||5475
1621588980000|2021-05-21 09:23:00||281||281||281||281|0
1621589000000|2021-05-21 09:23:20|281|280.9|281|280.9|281|280.9|281|280.9|5058
1621605240000|2021-05-21 13:54:00|||||||||1643
1621589010000|2021-05-21 09:23:30|281.1|281|281|280.9|281.1|281|281|280.9|6694
1621605290000|2021-05-21 13:54:50|282.4|282.3|282.4|282.3|282.5|282.4|282.4|282.3|9319
1621589040000|2021-05-21 09:24:00|281.1||281.1||281.1||281.1||2000
1621605300000|2021-05-21 13:55:00||282.2||282.3||282.3||282.2|3742
1621589050000|2021-05-21 09:24:10|281||281||281||281||0
1621605330000|2021-05-21 13:55:30|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.3|6486
1621589090000|2021-05-21 09:24:50|281.1||281.1||281.1||281||4522
1621605350000|2021-05-21 13:55:50|||||||||5525
1621589100000|2021-05-21 09:25:00|281||281||281||281||0
1621605360000|2021-05-21 13:56:00|||||||||1643
1621589110000|2021-05-21 09:25:10|||||||||33
1621605390000|2021-05-21 13:56:30|282.6||282.5||282.6||282.5||7357
1621589150000|2021-05-21 09:25:50|281.1|281|281.1|281|281.1|281|281.1|281|3246
1621605400000|2021-05-21 13:56:40|||||||||2058
1621589320000|2021-05-21 09:28:40|281.2|281.1|281.1|281|281.2|281.1|281.1|281|17638
1621605410000|2021-05-21 13:56:50|||||||||5475
1621589330000|2021-05-21 09:28:50|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|0
1621605420000|2021-05-21 13:57:00|282.6|282.5|282.7|282.6|282.7|282.6|282.6|282.5|8686
1621589360000|2021-05-21 09:29:20|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.1|13442
1621605460000|2021-05-21 13:57:40|282.8||282.7||282.8||282.7||16007
1621589410000|2021-05-21 09:30:10|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|11994
1621605470000|2021-05-21 13:57:50|||||||||5475
1621589430000|2021-05-21 09:30:30|281.3||281.3||281.3||281.3||0
1621605480000|2021-05-21 13:58:00|||||||||1643
1621589440000|2021-05-21 09:30:40|281.2||281.2||281.2||281.2||0
1621605520000|2021-05-21 13:58:40|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.5|8379
1621589480000|2021-05-21 09:31:20|281.3||281.2||281.3||281.2||0
1621605530000|2021-05-21 13:58:50|||||||||6353
1621589520000|2021-05-21 09:32:00|281.1|281|281.1|281|281.1|281|281.1|281|5402
1621605540000|2021-05-21 13:59:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|1820
1621589620000|2021-05-21 09:33:40|||||||||375
1621605550000|2021-05-21 13:59:10|||||||||2583
1621589650000|2021-05-21 09:34:10|281|280.9|281|280.9|281|280.9|281|280.9|4511
1621605560000|2021-05-21 13:59:20|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|3553
1621589690000|2021-05-21 09:34:50||280.8||280.9||280.9||280.8|47604
1621605570000|2021-05-21 13:59:30|282.5|282.4|282.6|282.4|282.6|282.4|282.5|282.4|2343
1621589700000|2021-05-21 09:35:00|280.9|280.8|281|280.9|281|280.9|280.9|280.8|22257
1621605590000|2021-05-21 13:59:50|282.5|282.3|282.5|282.3|282.5|282.4|282.4|282.3|21608
1621589720000|2021-05-21 09:35:20|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|0
1621605600000|2021-05-21 14:00:00|282.4||282.4||282.4||282.4||1643
1621589740000|2021-05-21 09:35:40|281|280.9|281|280.9|281|280.9|281|280.9|5288
1621605630000|2021-05-21 14:00:30|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|10335
1621589760000|2021-05-21 09:36:00|||||||||150
1621589770000|2021-05-21 09:36:10|||||||||2000
1621605640000|2021-05-21 14:00:40|282.3||282.2||282.3||282.2||0
1621589970000|2021-05-21 09:39:30|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|11867
1621590090000|2021-05-21 09:41:30|280.8|280.7|280.8|280.7|280.8|280.8|280.8|280.7|37543
1621590100000|2021-05-21 09:41:40|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|2082
1621590120000|2021-05-21 09:42:00|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|7380
1621590130000|2021-05-21 09:42:10|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|1830
1621590210000|2021-05-21 09:43:30|281|280.9|281|280.9|281|280.9|281|280.9|7876
1621605680000|2021-05-21 14:01:20|282.1|282|282.2|282.1|282.2|282.1|282.1|282|3143
1621590240000|2021-05-21 09:44:00|280.9|280.8|281|280.9|281|280.9|280.9|280.8|8779
1621590260000|2021-05-21 09:44:20|280.9|280.8|281|280.9|281|280.9|280.9|280.8|3290
1621605730000|2021-05-21 14:02:10|282.1|282|282.3|282.2|282.3|282.2|282.1|282|26191
1621590280000|2021-05-21 09:44:40|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|0
1621590360000|2021-05-21 09:46:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|7366
1621590370000|2021-05-21 09:46:10|||||||||7500
1621605740000|2021-05-21 14:02:20||282.1||282.1||282.2||282.1|2858
1621590380000|2021-05-21 09:46:20|||||||||400
1621605760000|2021-05-21 14:02:40|282.2||282.2||282.2||282.2||0
1621590420000|2021-05-21 09:47:00|280.9||280.8||280.9||280.8||4338
1621605830000|2021-05-21 14:03:50|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|6426
1621590440000|2021-05-21 09:47:20|||||||||55
1621590490000|2021-05-21 09:48:10|280.9|280.8|280.9|280.7|280.9|280.8|280.9|280.7|741
1621605930000|2021-05-21 14:05:30|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|5152
1621590500000|2021-05-21 09:48:20||280.8||280.8||280.8||280.8|0
1621605940000|2021-05-21 14:05:40|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|6037
1621590600000|2021-05-21 09:50:00|||||||||2650
1621605980000|2021-05-21 14:06:20|282.5|282.4|282.5|282.3|282.5|282.4|282.4|282.3|6834
1621590610000|2021-05-21 09:50:10|281|280.9|281|280.9|281|280.9|281|280.8|4003
1621606030000|2021-05-21 14:07:10||282.4||282.4||282.4||282.4|0
1621590620000|2021-05-21 09:50:20|||||||||17476
1621606040000|2021-05-21 14:07:20|282.4|282.3|282.4|282.3|282.5|282.3|282.4|282.3|483
1621590630000|2021-05-21 09:50:30|||||||||2603
1621606070000|2021-05-21 14:07:50|282.5|282.4|282.5|282.4|282.5|282.4|282.4|282.3|3497
1621590640000|2021-05-21 09:50:40|281.1|281|281|280.9|281.1|281|281|280.9|63424
1621606120000|2021-05-21 14:08:40|||||||||400
1621590660000|2021-05-21 09:51:00|||||||||2744
1621606150000|2021-05-21 14:09:10|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|4847
1621590670000|2021-05-21 09:51:10|281.1|281|281|280.9|281.1|281|281|280.9|14260
1621606160000|2021-05-21 14:09:20|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|2692
1621590690000|2021-05-21 09:51:30|281.1|281|281|280.9|281.1|281|281|280.9|7436
1621606170000|2021-05-21 14:09:30|282.5||282.5||282.5||282.4||0
1621590700000|2021-05-21 09:51:40|||||||||2902
1621606180000|2021-05-21 14:09:40|282.4||282.4||282.4||282.4||0
1621590720000|2021-05-21 09:52:00|||||||||12559
1621606190000|2021-05-21 14:09:50|282.5|282.4|282.6|282.5|282.6|282.5|282.5|282.3|37900
1621590730000|2021-05-21 09:52:10|281.1|281|281.1|281|281.1|281|281.1|280.9|5532
1621606200000|2021-05-21 14:10:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|1355
1621590750000|2021-05-21 09:52:30|281.2|281.1|281.2|281.1|281.2|281.1|281.1|281|26538
1621606210000|2021-05-21 14:10:10|282.6||282.5||282.6||282.5||0
1621590760000|2021-05-21 09:52:40|||||||||4974
1621606300000|2021-05-21 14:11:40|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|12696
1621590780000|2021-05-21 09:53:00|||||||||2979
1621606320000|2021-05-21 14:12:00|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|3240
1621590790000|2021-05-21 09:53:10|||||||||7115
1621606370000|2021-05-21 14:12:50|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|2560
1621590810000|2021-05-21 09:53:30|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|8520
1621606380000|2021-05-21 14:13:00||282.4||282.5||282.5||282.4|2404
1621590820000|2021-05-21 09:53:40|||||||||2753
1621606450000|2021-05-21 14:14:10|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|5577
1621590830000|2021-05-21 09:53:50|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|4290
1621606480000|2021-05-21 14:14:40|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|4064
1621590840000|2021-05-21 09:54:00|281.4|281.3|281.4|281.2|281.4|281.3|281.4|281.2|10994
1621606500000|2021-05-21 14:15:00||282.4||282.5||282.5||282.4|1998
1621590850000|2021-05-21 09:54:10||281.3||281.3||281.3||281.3|2710
1621606530000|2021-05-21 14:15:30|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|7778
1621590860000|2021-05-21 09:54:20|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|3772
1621606560000|2021-05-21 14:16:00|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|5193
1621590870000|2021-05-21 09:54:30|||||||||2765
1621606630000|2021-05-21 14:17:10|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|4040
1621590880000|2021-05-21 09:54:40|||||||||2948
1621606640000|2021-05-21 14:17:20|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|3735
1621606660000|2021-05-21 14:17:40|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|5504
1621590900000|2021-05-21 09:55:00|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|17767
1621606730000|2021-05-21 14:18:50|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.5|9177
1621590910000|2021-05-21 09:55:10|||||||||2743
1621606760000|2021-05-21 14:19:20|282.7|282.6|282.7|282.6|282.7|282.6|282.6|282.5|35927
1621590930000|2021-05-21 09:55:30|||||||||2616
1621606780000|2021-05-21 14:19:40|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|1258
1621590940000|2021-05-21 09:55:40|||||||||2922
1621606790000|2021-05-21 14:19:50|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.5|6201
1621590960000|2021-05-21 09:56:00|||||||||2670
1621590970000|2021-05-21 09:56:10|||||||||2590
1621606800000|2021-05-21 14:20:00|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|4986
1621590990000|2021-05-21 09:56:30|281.3|281.2|281.3|281.2|281.4|281.2|281.2|281.1|16222
1621606810000|2021-05-21 14:20:10|282.7||282.6||282.7||282.6||0
1621591000000|2021-05-21 09:56:40|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|6064
1621606820000|2021-05-21 14:20:20|282.5|282.4|282.6|282.5|282.7|282.5|282.2|282|268283
1621591010000|2021-05-21 09:56:50|281.1|281|281.1|281|281.2|281.1|281.1|281|3137
1621606830000|2021-05-21 14:20:30|282.5|282.4|282.5|282.4|282.5|282.5|282.5|282.4|7292
1621591020000|2021-05-21 09:57:00|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|6559
1621606970000|2021-05-21 14:22:50|||||||||4000
1621591030000|2021-05-21 09:57:10|||||||||3022
1621606980000|2021-05-21 14:23:00|||||||||1415
1621591050000|2021-05-21 09:57:30|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|4520
1621607010000|2021-05-21 14:23:30|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|7466
1621591060000|2021-05-21 09:57:40|||||||||2637
1621607030000|2021-05-21 14:23:50|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282|8388
1621591080000|2021-05-21 09:58:00|281.1|281|281|280.9|281.1|281|281|280.9|21820
1621607060000|2021-05-21 14:24:20|282.1|282|282.1|282|282.1|282|282|281.9|24709
1621591090000|2021-05-21 09:58:10|||||||||2653
1621607070000|2021-05-21 14:24:30|282|281.9|282|281.8|282.1|281.9|282|281.8|0
1621591110000|2021-05-21 09:58:30|||||||||2741
1621607090000|2021-05-21 14:24:50|281.9|281.9|282|281.9|282|281.9|281.9|281.8|3358
1621591120000|2021-05-21 09:58:40|281.1|281|281|280.9|281.1|281|281|280.9|10700
1621607120000|2021-05-21 14:25:20|281.9|281.8|282|281.8|282|281.8|281.9|281.8|3992
1621591140000|2021-05-21 09:59:00|||||||||2803
1621607130000|2021-05-21 14:25:30||281.9||281.9||281.9||281.9|0
1621591150000|2021-05-21 09:59:10|281.1|281|281|280.9|281.1|281|281|280.9|5714
1621591170000|2021-05-21 09:59:30|281.1||281||281.1||281||2831
1621607200000|2021-05-21 14:26:40|281.9|281.8|281.9|281.8|282|281.8|281.9|281.8|11328
1621591180000|2021-05-21 09:59:40|280.9|280.8|280.9|280.8|281|280.8|280.9|280.8|3675
1621607270000|2021-05-21 14:27:50|||||||||4578
1621591200000|2021-05-21 10:00:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|4660
1621607340000|2021-05-21 14:29:00|282|281.9|282.2|282.1|282.3|282.2|282|281.9|156704
1621591210000|2021-05-21 10:00:10|280.9||280.8||280.9||280.8||329
1621607350000|2021-05-21 14:29:10|282.1|282|281.9|281.8|282.1|282|281.9|281.8|25981
1621591230000|2021-05-21 10:00:30|280.7|280.6|280.8|280.6|280.8|280.7|280.7|280.6|1298
1621607400000|2021-05-21 14:30:00|281.8|281.7|281.8|281.7|281.9|281.7|281.8|281.7|15088
1621591240000|2021-05-21 10:00:40|280.7|280.7|280.7|280.6|280.7|280.7|280.7|280.6|0
1621607420000|2021-05-21 14:30:20|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.7|3409
1621591250000|2021-05-21 10:00:50|||||||||21
1621607480000|2021-05-21 14:31:20|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|7307
1621591300000|2021-05-21 10:01:40|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|1066
1621607560000|2021-05-21 14:32:40|282|281.9|282|281.9|282|281.9|282|281.9|12825
1621591320000|2021-05-21 10:02:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1621607580000|2021-05-21 14:33:00|281.9|281.8|282|281.9|282|281.9|281.9|281.8|6441
1621591350000|2021-05-21 10:02:30|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|3023
1621607600000|2021-05-21 14:33:20|||||||||205
1621591380000|2021-05-21 10:03:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|9528
1621607770000|2021-05-21 14:36:10|282.1|282|282.1|282|282.1|282|282.1|282|35725
1621591390000|2021-05-21 10:03:10|280.6|280.5|280.5|280.4|280.6|280.5|280.5|280.4|8852
1621607820000|2021-05-21 14:37:00|282|281.9|281.9|281.8|282|281.9|281.9|281.8|21526
1621591400000|2021-05-21 10:03:20|280.6||280.6||280.6||280.5||0
1621607830000|2021-05-21 14:37:10|282|281.9|281.9|281.8|282|281.9|281.9|281.8|3621
1621591420000|2021-05-21 10:03:40||280.5||280.5||280.5||280.5|1070
1621607890000|2021-05-21 14:38:10|282|281.9|282|281.9|282|281.9|282|281.9|4205
1621591440000|2021-05-21 10:04:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|4577
1621607920000|2021-05-21 14:38:40|||||||||50
1621591450000|2021-05-21 10:04:10||280.5||280.5||280.6||280.5|0
1621591490000|2021-05-21 10:04:50|280.6|280.6|280.7|280.5|280.7|280.6|280.6|280.5|6336
1621607950000|2021-05-21 14:39:10|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|3977
1621607960000|2021-05-21 14:39:20|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|2986
1621591500000|2021-05-21 10:05:00||280.6||280.5||280.6||280.5|1000
1621607970000|2021-05-21 14:39:30|282||282||282||282||4056
1621591530000|2021-05-21 10:05:30||280.6||280.6||280.6||280.6|0
1621607980000|2021-05-21 14:39:40||281.9||281.9||281.9||281.9|0
1621591540000|2021-05-21 10:05:40|||||||||4918
1621607990000|2021-05-21 14:39:50|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|100
1621591550000|2021-05-21 10:05:50|||||||||1069
1621591560000|2021-05-21 10:06:00|280.8||280.8||280.8||280.8||3302
1621608000000|2021-05-21 14:40:00|282||281.9||282||281.9||0
1621591610000|2021-05-21 10:06:50|||||||||885
1621608010000|2021-05-21 14:40:10|282||281.9||282||281.9||0
1621591630000|2021-05-21 10:07:10|280.7|280.5|280.6|280.5|280.7|280.5|280.6|280.5|14039
1621608100000|2021-05-21 14:41:40|281.8|281.6|281.6|281.5|281.8|281.7|281.6|281.5|53284
1621591640000|2021-05-21 10:07:20|280.7|280.6|280.7|280.5|280.7|280.6|280.7|280.5|1824
1621608110000|2021-05-21 14:41:50|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|4666
1621591650000|2021-05-21 10:07:30|280.6||280.7||280.7||280.6||5000
1621608120000|2021-05-21 14:42:00|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|3293
1621591660000|2021-05-21 10:07:40|280.8|280.6|280.8|280.6|280.8|280.6|280.7|280.6|2850
1621608130000|2021-05-21 14:42:10|281.7||281.6||281.7||281.6||13795
1621591730000|2021-05-21 10:08:50|||||||||3
1621608150000|2021-05-21 14:42:30|281.5|281.4|281.6|281.4|281.6|281.5|281.5|281.4|34881
1621591740000|2021-05-21 10:09:00|280.7||280.8||280.8||280.7||2368
1621608170000|2021-05-21 14:42:50|281.5|281.5|281.6|281.4|281.6|281.5|281.5|281.4|7479
1621591770000|2021-05-21 10:09:30|280.7||280.7||280.7||280.7||0
1621608230000|2021-05-21 14:43:50|281.7|281.5|281.6|281.5|281.7|281.5|281.6|281.5|11783
1621591780000|2021-05-21 10:09:40|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|2629
1621608270000|2021-05-21 14:44:30|281.7||281.6||281.7||281.6||0
1621591800000|2021-05-21 10:10:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|377
1621591810000|2021-05-21 10:10:10|||||||||4799
1621591840000|2021-05-21 10:10:40|280.8||280.8||280.8||280.8||1069
1621591860000|2021-05-21 10:11:00|280.7||280.7||280.7||280.7||1000
1621591870000|2021-05-21 10:11:10|||||||||1069
1621608400000|2021-05-21 14:46:40|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|18284
1621591880000|2021-05-21 10:11:20|280.8||280.8||280.8||280.8||2152
1621591900000|2021-05-21 10:11:40||280.7||280.7||280.7||280.7|0
1621608410000|2021-05-21 14:46:50|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|7820
1621591930000|2021-05-21 10:12:10|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|326
1621608420000|2021-05-21 14:47:00|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|6611
1621591980000|2021-05-21 10:13:00|281|280.9|281|280.9|281|280.9|281|280.9|2178
1621592030000|2021-05-21 10:13:50|||||||||3068
1621592040000|2021-05-21 10:14:00|||||||||885
1621608540000|2021-05-21 14:49:00|282|281.9|282|281.9|282|281.9|282|281.9|13577
1621592060000|2021-05-21 10:14:20|281.1|281|281.1|281|281.1|281|281.1|281|107
1621608550000|2021-05-21 14:49:10||281.8||281.9||281.9||281.8|0
1621592070000|2021-05-21 10:14:30|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|327
1621608560000|2021-05-21 14:49:20|281.9|281.8|282|281.9|282|281.9|281.9|281.8|2538
1621592080000|2021-05-21 10:14:40|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|6864
1621608580000|2021-05-21 14:49:40|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|5441
1621592100000|2021-05-21 10:15:00|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|3025
1621608640000|2021-05-21 14:50:40|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|14240
1621592130000|2021-05-21 10:15:30|||||||||3041
1621592200000|2021-05-21 10:16:40|||||||||2777
1621592220000|2021-05-21 10:17:00|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|114
1621608680000|2021-05-21 14:51:20|282|281.9|282|281.9|282|281.9|282|281.9|3475
1621592230000|2021-05-21 10:17:10|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|11394
1621608700000|2021-05-21 14:51:40|281.9|281.8|282|281.8|282|281.8|281.9|281.8|4639
1621592280000|2021-05-21 10:18:00|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|5321
1621608710000|2021-05-21 14:51:50|281.9||281.9||282||281.9||0
1621592290000|2021-05-21 10:18:10|281.2|281.1|281.1|281|281.3|281.1|281.1|281|2914
1621608720000|2021-05-21 14:52:00|282||282||282||281.9||0
1621592300000|2021-05-21 10:18:20|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|4182
1621592310000|2021-05-21 10:18:30|281.1|281|281.1|281|281.1|281|281.1|281|0
1621608750000|2021-05-21 14:52:30||281.9||281.8||281.9||281.8|0
1621592360000|2021-05-21 10:19:20|281.2||281.1||281.2||281.1||300
1621608820000|2021-05-21 14:53:40||281.9||281.9||281.9||281.9|0
1621592370000|2021-05-21 10:19:30||280.9||280.9||281||280.9|0
1621608840000|2021-05-21 14:54:00|281.9|281.8|282|281.8|282|281.8|281.9|281.8|4160
1621592400000|2021-05-21 10:20:00|281||281||281||281||0
1621608870000|2021-05-21 14:54:30|281.9|281.9|281.9|281.8|281.9|281.9|281.9|281.8|437
1621592410000|2021-05-21 10:20:10|281.1||281.1||281.1||281||0
1621592430000|2021-05-21 10:20:30|281||281||281||281||0
1621592470000|2021-05-21 10:21:10|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|3988
1621592480000|2021-05-21 10:21:20|281|280.9|281|280.8|281|280.9|281|280.8|6553
1621592490000|2021-05-21 10:21:30|280.9|280.9|281|280.8|281|280.9|280.9|280.8|1364
1621608880000|2021-05-21 14:54:40|282|281.9|281.9|281.8|282.1|282|281.9|281.8|51238
1621592520000|2021-05-21 10:22:00|280.9||280.9||280.9||280.9||0
1621592550000|2021-05-21 10:22:30|281|280.9|281|280.9|281|280.9|281|280.9|1365
1621608890000|2021-05-21 14:54:50|282|281.9|281.9|281.8|282|281.9|281.9|281.8|10223
1621592580000|2021-05-21 10:23:00|280.9|280.8|281|280.8|281|280.8|280.9|280.8|0
1621608900000|2021-05-21 14:55:00|282||281.9||282||281.9||3141
1621592650000|2021-05-21 10:24:10|280.9||280.9||280.9||280.9||0
1621592660000|2021-05-21 10:24:20|281||281||281||281||3598
1621608920000|2021-05-21 14:55:20|||||||||100
1621592710000|2021-05-21 10:25:10|||||||||1000
1621608950000|2021-05-21 14:55:50|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|7799
1621592740000|2021-05-21 10:25:40||280.9||280.9||280.9||280.9|0
1621608960000|2021-05-21 14:56:00|||||||||10000
1621592830000|2021-05-21 10:27:10|281.1|281|281.1|280.9|281.1|281|281.1|280.9|2756
1621609200000|2021-05-21 15:00:00|||||||||4060
1621592890000|2021-05-21 10:28:10||281||281||281||281|0
1621609240000|2021-05-21 15:00:40|281.8|281.7|281.7|281.5|281.9|281.7|281.5|281.4|50608
1621592920000|2021-05-21 10:28:40|281|280.9|281.1|280.9|281.1|281|281|280.9|6056
1621609270000|2021-05-21 15:01:10|281.8|281.6|281.8|281.7|281.8|281.7|281.8|281.6|10151
1621592990000|2021-05-21 10:29:50|281||281||281||281||0
1621609280000|2021-05-21 15:01:20|281.9||281.8||281.9||281.8||0
1621593000000|2021-05-21 10:30:00|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|0
1621609350000|2021-05-21 15:02:30|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|5057
1621593020000|2021-05-21 10:30:20|281|280.9|281|280.8|281|280.9|281|280.8|1670
1621609370000|2021-05-21 15:02:50|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|3891
1621593070000|2021-05-21 10:31:10|280.9|280.9|280.9|280.7|280.9|280.9|280.8|280.7|4690
1621609390000|2021-05-21 15:03:10|281.7|281.6|281.9|281.7|281.9|281.7|281.7|281.6|7414
1621593130000|2021-05-21 10:32:10|280.8||280.8||280.8||280.8||6920
1621609410000|2021-05-21 15:03:30|281.8|281.6|281.7|281.6|281.8|281.7|281.7|281.6|47300
1621593230000|2021-05-21 10:33:50|280.9|280.8|280.9|280.7|280.9|280.8|280.9|280.7|1240
1621609460000|2021-05-21 15:04:20|||||||||1000
1621593400000|2021-05-21 10:36:40|280.8|280.6|280.7|280.5|280.8|280.6|280.6|280.5|13708
1621609510000|2021-05-21 15:05:10|281.8||281.7||281.8||281.7||11932
1621593480000|2021-05-21 10:38:00|280.6|280.4|280.6|280.4|280.6|280.4|280.5|280.4|403
1621609520000|2021-05-21 15:05:20|281.8||281.7||281.8||281.7||5039
1621593560000|2021-05-21 10:39:20|280.5|280.5|280.5|280.4|280.6|280.5|280.5|280.4|4363
1621593570000|2021-05-21 10:39:30|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|2000
1621593600000|2021-05-21 10:40:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|1647
1621593610000|2021-05-21 10:40:10|||||||||10
1621593660000|2021-05-21 10:41:00|280.6|280.5|280.6|280.4|280.6|280.5|280.5|280.4|1385
1621609540000|2021-05-21 15:05:40|281.8|281.7|281.8|281.7|281.8|281.7|281.7|281.7|1062
1621593700000|2021-05-21 10:41:40|280.5||280.5||280.5||280.5||0
1621609590000|2021-05-21 15:06:30|||||||||1
1621593720000|2021-05-21 10:42:00|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.4|1248
1621593960000|2021-05-21 10:46:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|8410
1621609640000|2021-05-21 15:07:20|||||||||1099
1621593970000|2021-05-21 10:46:10|280.6|280.5|280.6|280.4|280.6|280.5|280.6|280.4|5126
1621593980000|2021-05-21 10:46:20|||||||||300
1621594000000|2021-05-21 10:46:40||280.5||280.5||280.5||280.5|0
1621594270000|2021-05-21 10:51:10|280.7|280.6|280.7|280.5|280.7|280.6|280.7|280.5|1081
1621594290000|2021-05-21 10:51:30|280.6||280.6||280.6||280.6||0
1621594310000|2021-05-21 10:51:50|||||||||5763
1621609750000|2021-05-21 15:09:10|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|27477
1621594620000|2021-05-21 10:57:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|18002
1621609810000|2021-05-21 15:10:10|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|37621
1621594650000|2021-05-21 10:57:30|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|2501
1621594670000|2021-05-21 10:57:50|280.7|280.6|280.8|280.6|280.8|280.6|280.7|280.6|9051
1621609820000|2021-05-21 15:10:20|281.4|281.3|281.4|281.3|281.5|281.4|281.4|281.3|21441
1621594680000|2021-05-21 10:58:00|280.7|280.5|280.6|280.5|280.7|280.5|280.6|280.5|17319
1621594720000|2021-05-21 10:58:40|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.5|3897
1621594750000|2021-05-21 10:59:10|||||||||2129
1621609830000|2021-05-21 15:10:30|281.5||281.5||281.5||281.4||2749
1621594760000|2021-05-21 10:59:20|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|935
1621609860000|2021-05-21 15:11:00|281.4||281.4||281.4||281.4||0
1621594850000|2021-05-21 11:00:50|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|2362
1621609910000|2021-05-21 15:11:50|281.5||281.4||281.5||281.4||28345
1621594900000|2021-05-21 11:01:40|280.9||280.9||280.9||280.9||0
1621609970000|2021-05-21 15:12:50|||||||||2500
1621594910000|2021-05-21 11:01:50|280.8|280.8|280.9|280.8|280.9|280.8|280.8|280.7|5186
1621594940000|2021-05-21 11:02:20|||||||||3000
1621609990000|2021-05-21 15:13:10|281.3|281.2|281.4|281.3|281.6|281.5|281.3|281.2|206154
1621594980000|2021-05-21 11:03:00|281||281||281||281||2730
1621595070000|2021-05-21 11:04:30||280.9||280.9||280.9||280.9|0
1621595080000|2021-05-21 11:04:40||280.8||280.8||280.8||280.8|450
1621595090000|2021-05-21 11:04:50|280.9||280.9||280.9||280.9||0
1621595120000|2021-05-21 11:05:20|281|280.9|281|280.9|281|280.9|281|280.9|943
1621595130000|2021-05-21 11:05:30||280.8||280.8||280.8||280.8|0
1621595170000|2021-05-21 11:06:10|280.9||280.9||280.9||280.9||2798
1621595190000|2021-05-21 11:06:30|280.8|280.7|280.9|280.8|280.9|280.8|280.8|280.7|24613
1621595220000|2021-05-21 11:07:00|281|280.9|281|280.9|281|280.9|281|280.9|0
1621595260000|2021-05-21 11:07:40||280.8||280.8||280.8||280.8|0
1621595280000|2021-05-21 11:08:00||280.9||280.9||280.9||280.9|0
1621595290000|2021-05-21 11:08:10|281.1||281||281.1||281||7652
1621595300000|2021-05-21 11:08:20|281.1|281|281.1|281|281.1|281|281.1|281|3576
1621610050000|2021-05-21 15:14:10|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|15309
1621595350000|2021-05-21 11:09:10|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|3008
1621595390000|2021-05-21 11:09:50|281.1|281|281.2|281|281.2|281|281.1|281|7081
1621610080000|2021-05-21 15:14:40|||||||||2164
1621595400000|2021-05-21 11:10:00||281.1||281||281.1||281|0
1621610090000|2021-05-21 15:14:50|281.4||281.3||281.4||281.3||0
1621595490000|2021-05-21 11:11:30|281.1||281.1||281.1||281.1||0
1621595540000|2021-05-21 11:12:20|281.2||281.2||281.2||281.2||0
1621610120000|2021-05-21 15:15:20|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|5688
1621595560000|2021-05-21 11:12:40||281.1||281.1||281.1||281.1|3523
1621610180000|2021-05-21 15:16:20|281.3|281.2|281.3|281.2|281.4|281.3|281.3|281.2|15070
1621595580000|2021-05-21 11:13:00|281.3||281.3||281.3||281.3||0
1621610310000|2021-05-21 15:18:30|||||||||2151
1621595600000|2021-05-21 11:13:20|281.2||281.2||281.2||281.2||0
1621610330000|2021-05-21 15:18:50|||||||||737
1621595630000|2021-05-21 11:13:50|281.3||281.3||281.3||281.3||0
1621610350000|2021-05-21 15:19:10|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|17939
1621595640000|2021-05-21 11:14:00||281.2||281.2||281.2||281.2|0
1621610370000|2021-05-21 15:19:30|||||||||1005
1621595680000|2021-05-21 11:14:40|281.2|281.1|281.2|281|281.2|281.1|281.1|281|12481
1621610440000|2021-05-21 15:20:40|281.3|281.2|281.4|281.2|281.4|281.3|281.3|281.2|16332
1621595760000|2021-05-21 11:16:00||281.1||281.1||281.1||281.1|0
1621610450000|2021-05-21 15:20:50||281.3||281.3||281.3||281.3|0
1621596040000|2021-05-21 11:20:40|||||||||3714
1621610490000|2021-05-21 15:21:30|||||||||2000
1621596050000|2021-05-21 11:20:50||281||281.1||281.1||281|65183
1621610510000|2021-05-21 15:21:50|||||||||6325
1621596060000|2021-05-21 11:21:00||281||281.1||281.1||281|6699
1621610530000|2021-05-21 15:22:10|||||||||3152
1621596250000|2021-05-21 11:24:10|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|8328
1621610550000|2021-05-21 15:22:30|||||||||2500
1621596260000|2021-05-21 11:24:20|281.4||281.3||281.4||281.3||0
1621610600000|2021-05-21 15:23:20|||||||||1
1621596470000|2021-05-21 11:27:50|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|2744
1621610630000|2021-05-21 15:23:50|281.3|281.2|281.3|281.2|281.3|281.2|281.2|281.1|63895
1621596520000|2021-05-21 11:28:40|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|5529
1621610660000|2021-05-21 15:24:20|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|6413
1621596550000|2021-05-21 11:29:10|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|5699
1621610690000|2021-05-21 15:24:50|281.3|281.2|281.3|281.1|281.3|281.2|281.2|281.1|89987
1621596560000|2021-05-21 11:29:20||281.2||281.2||281.2||281.2|0
1621610700000|2021-05-21 15:25:00|281.2||281.2||281.2||281.2||0
1621596570000|2021-05-21 11:29:30||281.3||281.3||281.3||281.3|0
1621610710000|2021-05-21 15:25:10|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|3097
1621596600000|2021-05-21 11:30:00|||||||||100
1621610720000|2021-05-21 15:25:20|||||||||349
1621596720000|2021-05-21 11:32:00|281.3|281.2|281.4|281.3|281.4|281.3|281.3|281.2|11477
1621596810000|2021-05-21 11:33:30|||||||||200
1621610740000|2021-05-21 15:25:40|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|24715
1621596830000|2021-05-21 11:33:50|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|6466
1621610750000|2021-05-21 15:25:50|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.1|1875
1621596910000|2021-05-21 11:35:10|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|1192
1621597040000|2021-05-21 11:37:20|281.7|281.6|281.5|281.4|281.7|281.6|281.5|281.4|25178
1621610760000|2021-05-21 15:26:00|281.2|281.1|281.3|281.2|281.4|281.2|281.2|281.1|47743
1621597180000|2021-05-21 11:39:40|281.4|281.3|281.5|281.3|281.5|281.3|281.4|281.3|30234
1621610770000|2021-05-21 15:26:10|281.4||281.3||281.4||281.3||7286
1621597210000|2021-05-21 11:40:10||281.4||281.4||281.4||281.4|0
1621597360000|2021-05-21 11:42:40|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|3253
1621610800000|2021-05-21 15:26:40|||||||||2120
1621597390000|2021-05-21 11:43:10|281.5|281.4|281.5|281.3|281.5|281.4|281.4|281.3|15002
1621610810000|2021-05-21 15:26:50|281.2|281.1|281.2|281.1|281.2|281.2|281.2|281.1|27050
1621597420000|2021-05-21 11:43:40|281.4||281.4||281.4||281.4||0
1621597440000|2021-05-21 11:44:00|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|1685
1621597470000|2021-05-21 11:44:30|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|593
1621597490000|2021-05-21 11:44:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|3252
1621597500000|2021-05-21 11:45:00|||||||||311
1621610820000|2021-05-21 15:27:00|281.1|281|281.2|281.1|281.2|281.1|281.1|281|26575
1621597570000|2021-05-21 11:46:10|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|2664
1621597650000|2021-05-21 11:47:30|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|12561
1621597930000|2021-05-21 11:52:10|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|12752
1621610830000|2021-05-21 15:27:10||281||281.1||281.1||281|2000
1621597960000|2021-05-21 11:52:40|281.5|281.4|281.5|281.4|281.6|281.4|281.5|281.4|11182
1621598120000|2021-05-21 11:55:20|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|12719
1621610840000|2021-05-21 15:27:20|281.3||281.2||281.3||281.2||111450
1621598200000|2021-05-21 11:56:40|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|5983
1621610850000|2021-05-21 15:27:30|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|31111
1621598250000|2021-05-21 11:57:30|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|22142
1621610870000|2021-05-21 15:27:50|||||||||3911
1621598260000|2021-05-21 11:57:40|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|5900
1621598270000|2021-05-21 11:57:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|7195
1621598320000|2021-05-21 11:58:40|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|4698
1621610900000|2021-05-21 15:28:20|||||||||3571
1621598370000|2021-05-21 11:59:30|||||||||340
1621598420000|2021-05-21 12:00:20|281.7|281.6|281.8|281.6|281.8|281.6|281.7|281.6|2958
1621598430000|2021-05-21 12:00:30|281.7||281.7||281.7||281.7||0
1621610910000|2021-05-21 15:28:30|||||||||2064
1621598450000|2021-05-21 12:00:50|281.8||281.7||281.8||281.7||15
1621598500000|2021-05-21 12:01:40|281.6|281.5|281.7|281.5|281.7|281.5|281.6|281.5|21845
1621598560000|2021-05-21 12:02:40|281.6|281.4|281.6|281.4|281.6|281.4|281.6|281.4|2243
1621598660000|2021-05-21 12:04:20|281.7|281.5|281.6|281.5|281.7|281.6|281.6|281.5|4922
1621598730000|2021-05-21 12:05:30|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|12861
1621610930000|2021-05-21 15:28:50|||||||||3895
1621598740000|2021-05-21 12:05:40|||||||||500
1621598800000|2021-05-21 12:06:40|281.7||281.6||281.7||281.6||1244
1621598900000|2021-05-21 12:08:20|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|7301
1621598980000|2021-05-21 12:09:40|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|3926
1621598990000|2021-05-21 12:09:50|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|14681
1621599020000|2021-05-21 12:10:20|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|14035
1621610950000|2021-05-21 15:29:10|281.1|281|281.2|281.1|281.2|281.1|281.1|281|4403
1621599060000|2021-05-21 12:11:00|282|281.9|282|281.9|282|281.9|282|281.8|17601
1621599070000|2021-05-21 12:11:10|||||||||3452
1621599160000|2021-05-21 12:12:40|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|3105
1621599200000|2021-05-21 12:13:20|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|7296
1621599210000|2021-05-21 12:13:30|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|1793
1621599360000|2021-05-21 12:16:00|281.6|281.5|281.6|281.4|281.6|281.5|281.5|281.4|3671
1621599370000|2021-05-21 12:16:10||281.5||281.5||281.5||281.5|0
1621599420000|2021-05-21 12:17:00|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|3376
1621610990000|2021-05-21 15:29:50|||||||||945
1621599480000|2021-05-21 12:18:00|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|48779
1621599560000|2021-05-21 12:19:20|281.8||281.8||281.8||281.8||0
1621599680000|2021-05-21 12:21:20|||||||||1000
1621599800000|2021-05-21 12:23:20|||||||||5258
1621599820000|2021-05-21 12:23:40|||||||||18000
1621599860000|2021-05-21 12:24:20|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|11768
1621600000000|2021-05-21 12:26:40|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|7842
1621600160000|2021-05-21 12:29:20|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|2355
1621600230000|2021-05-21 12:30:30|281.7|281.6|281.8|281.7|281.9|281.8|281.7|281.6|41015
1621600250000|2021-05-21 12:30:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|6923
1621600330000|2021-05-21 12:32:10|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|7633
1621600360000|2021-05-21 12:32:40|||||||||7
1621600850000|2021-05-21 12:40:50|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|25161
1621601020000|2021-05-21 12:43:40|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|6159
1621601200000|2021-05-21 12:46:40|281.8|281.7|281.8|281.7|281.9|281.8|281.8|281.7|15147
1621601290000|2021-05-21 12:48:10|281.9|281.8|282.1|282|282.1|282|281.9|281.8|51545
1621601310000|2021-05-21 12:48:30|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282|154207
1621601320000|2021-05-21 12:48:40|282.4|282.3|282.2|282.1|282.4|282.3|282.2|282.1|69004
1621601390000|2021-05-21 12:49:50|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|15951
1621601460000|2021-05-21 12:51:00|282.1|282|282.1|282|282.1|282|282.1|282|5156
1621601470000|2021-05-21 12:51:10|282.2|282.1|282.1|282|282.2|282.1|282.1|282|6345
1621601770000|2021-05-21 12:56:10|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|3313
1621601850000|2021-05-21 12:57:30|282.1|282|282.2|282.1|282.2|282.1|282.1|282|9750
1621601880000|2021-05-21 12:58:00|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|57320
1621601920000|2021-05-21 12:58:40|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|5494
1621601980000|2021-05-21 12:59:40|||||||||1000
1621602020000|2021-05-21 13:00:20|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|10085
1621602050000|2021-05-21 13:00:50|||||||||13
1621602060000|2021-05-21 13:01:00|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|7160
1621602070000|2021-05-21 13:01:10|282.5|282.4|282.6|282.5|282.6|282.5|282.5|282.4|18174
1621602110000|2021-05-21 13:01:50|||||||||2000
1621602130000|2021-05-21 13:02:10|||||||||1062
1621602140000|2021-05-21 13:02:20|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|14369
1621602150000|2021-05-21 13:02:30|||||||||5201
1621602250000|2021-05-21 13:04:10|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|484
1621602300000|2021-05-21 13:05:00|282.7|282.6|282.7|282.6|282.7|282.6|282.6|282.6|47469
1621602330000|2021-05-21 13:05:30|282.9|282.8|283|282.9|283.1|283|282.9|282.7|576038
1621602340000|2021-05-21 13:05:40|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|1624
1621602350000|2021-05-21 13:05:50|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|8359
1621602460000|2021-05-21 13:07:40|||||||||475
1621602470000|2021-05-21 13:07:50|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|4037
1621602520000|2021-05-21 13:08:40|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|4960
1621602600000|2021-05-21 13:10:00|282.7|282.6|282.7|282.5|282.7|282.6|282.7|282.5|8687
1621602610000|2021-05-21 13:10:10||282.6||282.6||282.6||282.6|0
1621602620000|2021-05-21 13:10:20|282.8|282.7|282.8|282.6|282.8|282.7|282.8|282.6|1008
1621602630000|2021-05-21 13:10:30|282.7||282.7||282.7||282.7||0
1621602640000|2021-05-21 13:10:40|||||||||2545
1621602650000|2021-05-21 13:10:50|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|1239
1621602670000|2021-05-21 13:11:10|||||||||138
1621602730000|2021-05-21 13:12:10|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|10391
1621602750000|2021-05-21 13:12:30|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|4967
1621602770000|2021-05-21 13:12:50||282.6||282.6||282.6||282.6|0
1621602790000|2021-05-21 13:13:10|282.7||282.7||282.7||282.7||0
1621602810000|2021-05-21 13:13:30|282.8|282.7|282.8|282.7|282.8|282.7|282.8|282.7|3471
1621602880000|2021-05-21 13:14:40|||||||||100
1621602980000|2021-05-21 13:16:20|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|12191
1621603010000|2021-05-21 13:16:50|282.6|282.5|282.7|282.5|282.7|282.5|282.6|282.5|0
1621603050000|2021-05-21 13:17:30|282.6||282.6||282.6||282.6||1000
1621603090000|2021-05-21 13:18:10||282.4||282.4||282.4||282.4|0
1621603100000|2021-05-21 13:18:20||282.5||282.5||282.5||282.5|0
1621603120000|2021-05-21 13:18:40|||||||||3000
1621603260000|2021-05-21 13:21:00|282.7|282.6|282.7|282.5|282.7|282.6|282.7|282.5|11594
1621603280000|2021-05-21 13:21:20||282.6||282.6||282.6||282.6|496
1621603440000|2021-05-21 13:24:00|282.8||282.7||282.8||282.7||26268
1621603450000|2021-05-21 13:24:10|||||||||4627
1621603510000|2021-05-21 13:25:10|||||||||2221
1621603540000|2021-05-21 13:25:40|282.6|282.4|282.5|282.4|282.6|282.4|282.5|282.4|25513
1621603550000|2021-05-21 13:25:50|282.6||282.5||282.6||282.5||13716
1621603570000|2021-05-21 13:26:10|282.6||282.5||282.6||282.5||20967
1621603600000|2021-05-21 13:26:40|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|19895
1621603620000|2021-05-21 13:27:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|1626
1621603630000|2021-05-21 13:27:10||282.3||282.3||282.3||282.3|0
1621603660000|2021-05-21 13:27:40||282.4||282.4||282.4||282.4|0
1621603670000|2021-05-21 13:27:50|282.4|282.3|282.5|282.3|282.5|282.4|282.4|282.3|5485
1621603680000|2021-05-21 13:28:00|282.4||282.5||282.5||282.4||0
1621603690000|2021-05-21 13:28:10|282.4||282.4||282.4||282.4||0
1621603730000|2021-05-21 13:28:50|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|4809
1621603770000|2021-05-21 13:29:30|282.4|282.3|282.5|282.3|282.5|282.3|282.4|282.3|12387
1621603790000|2021-05-21 13:29:50|282.4|282.2|282.3|282.2|282.5|282.2|282.3|282.2|9854
1621603800000|2021-05-21 13:30:00|||||||||3899
1621603810000|2021-05-21 13:30:10|282.4|282.3|282.4|282.3|282.5|282.3|282.4|282.3|11102
1621603830000|2021-05-21 13:30:30|282.5|282.4|282.5|282.3|282.5|282.4|282.4|282.3|3762
1621603850000|2021-05-21 13:30:50|282.4|282.4|282.4|282.3|282.5|282.4|282.4|282.3|7208
1621603860000|2021-05-21 13:31:00|||||||||1642
1621603910000|2021-05-21 13:31:50|||||||||5473
1621603920000|2021-05-21 13:32:00|||||||||1642
1621603950000|2021-05-21 13:32:30|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|6311
1621603970000|2021-05-21 13:32:50|282.4|282.3|282.4|282.3|282.5|282.4|282.4|282.3|46530
1621603980000|2021-05-21 13:33:00|||||||||1642
1621603990000|2021-05-21 13:33:10|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|12789
1621604030000|2021-05-21 13:33:50|||||||||4308
1621604040000|2021-05-21 13:34:00|282.4|282.3|282.4|282.3|282.5|282.4|282.4|282.3|14460
1621604090000|2021-05-21 13:34:50|||||||||4308
1621604100000|2021-05-21 13:35:00|||||||||1642
1621604120000|2021-05-21 13:35:20|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|23707
1621604130000|2021-05-21 13:35:30|282.4||282.3||282.4||282.3||110923
1621604140000|2021-05-21 13:35:40|282.2|282.1|282.3|282.1|282.3|282.2|282.2|282.1|52366
1621604150000|2021-05-21 13:35:50|282.2||282.2||282.3||282.2||3723
1621604160000|2021-05-21 13:36:00|||||||||1642
1621604210000|2021-05-21 13:36:50|||||||||4308
1621604220000|2021-05-21 13:37:00|||||||||1642
1621604240000|2021-05-21 13:37:20|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|11682
1621604270000|2021-05-21 13:37:50|||||||||4308
1621604280000|2021-05-21 13:38:00|||||||||1642
1621604300000|2021-05-21 13:38:20|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|12082
1621604330000|2021-05-21 13:38:50|||||||||2482
1621604340000|2021-05-21 13:39:00|||||||||1642
1621604370000|2021-05-21 13:39:30|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|41806
1621604390000|2021-05-21 13:39:50|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|16744
1621604400000|2021-05-21 13:40:00|||||||||1642
1621604450000|2021-05-21 13:40:50|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|15836
1621604460000|2021-05-21 13:41:00|||||||||1652
1621604490000|2021-05-21 13:41:30|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|12324
1621604510000|2021-05-21 13:41:50|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|30609
1621604520000|2021-05-21 13:42:00||282.5||282.5||282.5||282.5|1642
1621604540000|2021-05-21 13:42:20|282.6|282.4|282.5|282.4|282.6|282.4|282.5|282.4|40122
1621604550000|2021-05-21 13:42:30|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|2941
1621604570000|2021-05-21 13:42:50|||||||||2482
1621604580000|2021-05-21 13:43:00||282.2||282.2||282.3||282.2|7003
1621604590000|2021-05-21 13:43:10||282.3||282.3||282.3||282.2|0
1621604630000|2021-05-21 13:43:50|||||||||3723
1621604640000|2021-05-21 13:44:00|||||||||1642
1621604660000|2021-05-21 13:44:20|282.5||282.4||282.5||282.4||14508
1621604670000|2021-05-21 13:44:30|||||||||710
1621604690000|2021-05-21 13:44:50|||||||||3753
1621604700000|2021-05-21 13:45:00|||||||||1789
1621604740000|2021-05-21 13:45:40|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|9678
1621604750000|2021-05-21 13:45:50|282.3||282.3||282.3||282.2||4308
1621604760000|2021-05-21 13:46:00|282.2||282.2||282.2||282.2||1642
1621604770000|2021-05-21 13:46:10||282||282.1||282.1||282|3219
1621604810000|2021-05-21 13:46:50|||||||||4308
1621604820000|2021-05-21 13:47:00|||||||||1642
1621604870000|2021-05-21 13:47:50|||||||||4308
1621604880000|2021-05-21 13:48:00|||||||||16199
1621604890000|2021-05-21 13:48:10||282||282.1||282.1||282|0
1621604900000|2021-05-21 13:48:20|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|17680
1621604910000|2021-05-21 13:48:30|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|870
1621604930000|2021-05-21 13:48:50|||||||||4308
1621604940000|2021-05-21 13:49:00|||||||||1643
1621604970000|2021-05-21 13:49:30||282.1||282.2||282.2||282.1|30000
1621604980000|2021-05-21 13:49:40|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|6739
1621604990000|2021-05-21 13:49:50|||||||||4888
1621605000000|2021-05-21 13:50:00|||||||||1643
1621605010000|2021-05-21 13:50:10|||||||||9150
1621605050000|2021-05-21 13:50:50|282.4|282.3|282.5|282.3|282.5|282.4|282.4|282.3|32827
1621605060000|2021-05-21 13:51:00|282.4|282.4|282.5|282.3|282.5|282.4|282.4|282.3|3374
1621605080000|2021-05-21 13:51:20||282.4||282.3||282.4||282.3|0
1621605090000|2021-05-21 13:51:30||282.4||282.4||282.4||282.4|0
1621605110000|2021-05-21 13:51:50||282.3||282.3||282.4||282.3|8086
1621605120000|2021-05-21 13:52:00|282.4||282.4||282.4||282.4||1643
1621605140000|2021-05-21 13:52:20|||||||||800
1621605150000|2021-05-21 13:52:30|||||||||5484
1621605170000|2021-05-21 13:52:50|||||||||4888
1621605180000|2021-05-21 13:53:00|||||||||2446
1621605220000|2021-05-21 13:53:40|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|10923
1621605230000|2021-05-21 13:53:50|||||||||5475
1621605240000|2021-05-21 13:54:00|||||||||1643
1621605290000|2021-05-21 13:54:50|282.4|282.3|282.4|282.3|282.5|282.4|282.4|282.3|9319
1621605300000|2021-05-21 13:55:00||282.2||282.3||282.3||282.2|3742
1621605330000|2021-05-21 13:55:30|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.3|6486
1621605350000|2021-05-21 13:55:50|||||||||5525
1621605360000|2021-05-21 13:56:00|||||||||1643
1621605390000|2021-05-21 13:56:30|282.6||282.5||282.6||282.5||7357
1621605400000|2021-05-21 13:56:40|||||||||2058
1621605410000|2021-05-21 13:56:50|||||||||5475
1621605420000|2021-05-21 13:57:00|282.6|282.5|282.7|282.6|282.7|282.6|282.6|282.5|8686
1621605460000|2021-05-21 13:57:40|282.8||282.7||282.8||282.7||16007
1621605470000|2021-05-21 13:57:50|||||||||5475
1621605480000|2021-05-21 13:58:00|||||||||1643
1621605520000|2021-05-21 13:58:40|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.5|8379
1621605530000|2021-05-21 13:58:50|||||||||6353
1621605540000|2021-05-21 13:59:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|1820
1621605550000|2021-05-21 13:59:10|||||||||2583
1621605560000|2021-05-21 13:59:20|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|3553
1621605570000|2021-05-21 13:59:30|282.5|282.4|282.6|282.4|282.6|282.4|282.5|282.4|2343
1621605590000|2021-05-21 13:59:50|282.5|282.3|282.5|282.3|282.5|282.4|282.4|282.3|21608
1621605600000|2021-05-21 14:00:00|282.4||282.4||282.4||282.4||1643
1621605630000|2021-05-21 14:00:30|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|10335
1621605640000|2021-05-21 14:00:40|282.3||282.2||282.3||282.2||0
1621605680000|2021-05-21 14:01:20|282.1|282|282.2|282.1|282.2|282.1|282.1|282|3143
1621605730000|2021-05-21 14:02:10|282.1|282|282.3|282.2|282.3|282.2|282.1|282|26191
1621605740000|2021-05-21 14:02:20||282.1||282.1||282.2||282.1|2858
1621605760000|2021-05-21 14:02:40|282.2||282.2||282.2||282.2||0
1621605830000|2021-05-21 14:03:50|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|6426
1621605930000|2021-05-21 14:05:30|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|5152
1621605940000|2021-05-21 14:05:40|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|6037
1621605980000|2021-05-21 14:06:20|282.5|282.4|282.5|282.3|282.5|282.4|282.4|282.3|6834
1621606030000|2021-05-21 14:07:10||282.4||282.4||282.4||282.4|0
1621606040000|2021-05-21 14:07:20|282.4|282.3|282.4|282.3|282.5|282.3|282.4|282.3|483
1621606070000|2021-05-21 14:07:50|282.5|282.4|282.5|282.4|282.5|282.4|282.4|282.3|3497
1621606120000|2021-05-21 14:08:40|||||||||400
1621606150000|2021-05-21 14:09:10|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|4847
1621606160000|2021-05-21 14:09:20|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|2692
1621606170000|2021-05-21 14:09:30|282.5||282.5||282.5||282.4||0
1621606180000|2021-05-21 14:09:40|282.4||282.4||282.4||282.4||0
1621606190000|2021-05-21 14:09:50|282.5|282.4|282.6|282.5|282.6|282.5|282.5|282.3|37900
1621606200000|2021-05-21 14:10:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|1355
1621606210000|2021-05-21 14:10:10|282.6||282.5||282.6||282.5||0
1621606300000|2021-05-21 14:11:40|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|12696
1621606320000|2021-05-21 14:12:00|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|3240
1621606370000|2021-05-21 14:12:50|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|2560
1621606380000|2021-05-21 14:13:00||282.4||282.5||282.5||282.4|2404
1621606450000|2021-05-21 14:14:10|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|5577
1621606480000|2021-05-21 14:14:40|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|4064
1621606500000|2021-05-21 14:15:00||282.4||282.5||282.5||282.4|1998
1621606530000|2021-05-21 14:15:30|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|7778
1621606560000|2021-05-21 14:16:00|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|5193
1621606630000|2021-05-21 14:17:10|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|4040
1621606640000|2021-05-21 14:17:20|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|3735
1621606660000|2021-05-21 14:17:40|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|5504
1621606730000|2021-05-21 14:18:50|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.5|9177
1621606760000|2021-05-21 14:19:20|282.7|282.6|282.7|282.6|282.7|282.6|282.6|282.5|35927
1621606780000|2021-05-21 14:19:40|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|1258
1621606790000|2021-05-21 14:19:50|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.5|6201
1621606800000|2021-05-21 14:20:00|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|4986
1621606810000|2021-05-21 14:20:10|282.7||282.6||282.7||282.6||0
1621606820000|2021-05-21 14:20:20|282.5|282.4|282.6|282.5|282.7|282.5|282.2|282|268283
1621606830000|2021-05-21 14:20:30|282.5|282.4|282.5|282.4|282.5|282.5|282.5|282.4|7292
1621606970000|2021-05-21 14:22:50|||||||||4000
1621606980000|2021-05-21 14:23:00|||||||||1415
1621607010000|2021-05-21 14:23:30|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|7466
1621607030000|2021-05-21 14:23:50|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282|8388
1621607060000|2021-05-21 14:24:20|282.1|282|282.1|282|282.1|282|282|281.9|24709
1621607070000|2021-05-21 14:24:30|282|281.9|282|281.8|282.1|281.9|282|281.8|0
1621607090000|2021-05-21 14:24:50|281.9|281.9|282|281.9|282|281.9|281.9|281.8|3358
1621607120000|2021-05-21 14:25:20|281.9|281.8|282|281.8|282|281.8|281.9|281.8|3992
1621607130000|2021-05-21 14:25:30||281.9||281.9||281.9||281.9|0
1621607200000|2021-05-21 14:26:40|281.9|281.8|281.9|281.8|282|281.8|281.9|281.8|11328
1621607270000|2021-05-21 14:27:50|||||||||4578
1621607340000|2021-05-21 14:29:00|282|281.9|282.2|282.1|282.3|282.2|282|281.9|156704
1621607350000|2021-05-21 14:29:10|282.1|282|281.9|281.8|282.1|282|281.9|281.8|25981
1621607400000|2021-05-21 14:30:00|281.8|281.7|281.8|281.7|281.9|281.7|281.8|281.7|15088
1621607420000|2021-05-21 14:30:20|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.7|3409
1621607480000|2021-05-21 14:31:20|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|7307
1621607560000|2021-05-21 14:32:40|282|281.9|282|281.9|282|281.9|282|281.9|12825
1621607580000|2021-05-21 14:33:00|281.9|281.8|282|281.9|282|281.9|281.9|281.8|6441
1621607600000|2021-05-21 14:33:20|||||||||205
1621607770000|2021-05-21 14:36:10|282.1|282|282.1|282|282.1|282|282.1|282|35725
1621607820000|2021-05-21 14:37:00|282|281.9|281.9|281.8|282|281.9|281.9|281.8|21526
1621607830000|2021-05-21 14:37:10|282|281.9|281.9|281.8|282|281.9|281.9|281.8|3621
1621607890000|2021-05-21 14:38:10|282|281.9|282|281.9|282|281.9|282|281.9|4205
1621607920000|2021-05-21 14:38:40|||||||||50
1621607950000|2021-05-21 14:39:10|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|3977
1621607960000|2021-05-21 14:39:20|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|2986
1621607970000|2021-05-21 14:39:30|282||282||282||282||4056
1621607980000|2021-05-21 14:39:40||281.9||281.9||281.9||281.9|0
1621607990000|2021-05-21 14:39:50|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|100
1621608000000|2021-05-21 14:40:00|282||281.9||282||281.9||0
1621608010000|2021-05-21 14:40:10|282||281.9||282||281.9||0
1621608100000|2021-05-21 14:41:40|281.8|281.6|281.6|281.5|281.8|281.7|281.6|281.5|53284
1621608110000|2021-05-21 14:41:50|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|4666
1621608120000|2021-05-21 14:42:00|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|3293
1621608130000|2021-05-21 14:42:10|281.7||281.6||281.7||281.6||13795
1621608150000|2021-05-21 14:42:30|281.5|281.4|281.6|281.4|281.6|281.5|281.5|281.4|34881
1621608170000|2021-05-21 14:42:50|281.5|281.5|281.6|281.4|281.6|281.5|281.5|281.4|7479
1621608230000|2021-05-21 14:43:50|281.7|281.5|281.6|281.5|281.7|281.5|281.6|281.5|11783
1621608270000|2021-05-21 14:44:30|281.7||281.6||281.7||281.6||0
1621608400000|2021-05-21 14:46:40|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|18284
1621608410000|2021-05-21 14:46:50|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|7820
1621608420000|2021-05-21 14:47:00|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|6611
1621608540000|2021-05-21 14:49:00|282|281.9|282|281.9|282|281.9|282|281.9|13577
1621608550000|2021-05-21 14:49:10||281.8||281.9||281.9||281.8|0
1621608560000|2021-05-21 14:49:20|281.9|281.8|282|281.9|282|281.9|281.9|281.8|2538
1621608580000|2021-05-21 14:49:40|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|5441
1621608640000|2021-05-21 14:50:40|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|14240
1621608680000|2021-05-21 14:51:20|282|281.9|282|281.9|282|281.9|282|281.9|3475
1621608700000|2021-05-21 14:51:40|281.9|281.8|282|281.8|282|281.8|281.9|281.8|4639
1621608710000|2021-05-21 14:51:50|281.9||281.9||282||281.9||0
1621608720000|2021-05-21 14:52:00|282||282||282||281.9||0
1621608750000|2021-05-21 14:52:30||281.9||281.8||281.9||281.8|0
1621608820000|2021-05-21 14:53:40||281.9||281.9||281.9||281.9|0
1621608840000|2021-05-21 14:54:00|281.9|281.8|282|281.8|282|281.8|281.9|281.8|4160
1621608870000|2021-05-21 14:54:30|281.9|281.9|281.9|281.8|281.9|281.9|281.9|281.8|437
1621608880000|2021-05-21 14:54:40|282|281.9|281.9|281.8|282.1|282|281.9|281.8|51238
1621608890000|2021-05-21 14:54:50|282|281.9|281.9|281.8|282|281.9|281.9|281.8|10223
1621608900000|2021-05-21 14:55:00|282||281.9||282||281.9||3141
1621608920000|2021-05-21 14:55:20|||||||||100
1621608950000|2021-05-21 14:55:50|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|7799
1621608960000|2021-05-21 14:56:00|||||||||10000
1621609200000|2021-05-21 15:00:00|||||||||4060
1621609240000|2021-05-21 15:00:40|281.8|281.7|281.7|281.5|281.9|281.7|281.5|281.4|50608
1621609270000|2021-05-21 15:01:10|281.8|281.6|281.8|281.7|281.8|281.7|281.8|281.6|10151
1621609280000|2021-05-21 15:01:20|281.9||281.8||281.9||281.8||0
1621609350000|2021-05-21 15:02:30|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|5057
1621609370000|2021-05-21 15:02:50|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|3891
1621609390000|2021-05-21 15:03:10|281.7|281.6|281.9|281.7|281.9|281.7|281.7|281.6|7414
1621609410000|2021-05-21 15:03:30|281.8|281.6|281.7|281.6|281.8|281.7|281.7|281.6|47300
1621609460000|2021-05-21 15:04:20|||||||||1000
1621609510000|2021-05-21 15:05:10|281.8||281.7||281.8||281.7||11932
1621609520000|2021-05-21 15:05:20|281.8||281.7||281.8||281.7||5039
1621609540000|2021-05-21 15:05:40|281.8|281.7|281.8|281.7|281.8|281.7|281.7|281.7|1062
1621609590000|2021-05-21 15:06:30|||||||||1
1621609640000|2021-05-21 15:07:20|||||||||1099
1621609750000|2021-05-21 15:09:10|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|27477
1621609810000|2021-05-21 15:10:10|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|37621
1621609820000|2021-05-21 15:10:20|281.4|281.3|281.4|281.3|281.5|281.4|281.4|281.3|21441
1621609830000|2021-05-21 15:10:30|281.5||281.5||281.5||281.4||2749
1621609860000|2021-05-21 15:11:00|281.4||281.4||281.4||281.4||0
1621609910000|2021-05-21 15:11:50|281.5||281.4||281.5||281.4||28345
1621609970000|2021-05-21 15:12:50|||||||||2500
1621609990000|2021-05-21 15:13:10|281.3|281.2|281.4|281.3|281.6|281.5|281.3|281.2|206154
1621610050000|2021-05-21 15:14:10|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|15309
1621610080000|2021-05-21 15:14:40|||||||||2164
1621610090000|2021-05-21 15:14:50|281.4||281.3||281.4||281.3||0
1621610120000|2021-05-21 15:15:20|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|5688
1621610180000|2021-05-21 15:16:20|281.3|281.2|281.3|281.2|281.4|281.3|281.3|281.2|15070
1621610310000|2021-05-21 15:18:30|||||||||2151
1621610330000|2021-05-21 15:18:50|||||||||737
1621610350000|2021-05-21 15:19:10|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|17939
1621610370000|2021-05-21 15:19:30|||||||||1005
1621610440000|2021-05-21 15:20:40|281.3|281.2|281.4|281.2|281.4|281.3|281.3|281.2|16332
1621610450000|2021-05-21 15:20:50||281.3||281.3||281.3||281.3|0
1621610490000|2021-05-21 15:21:30|||||||||2000
1621610510000|2021-05-21 15:21:50|||||||||6325
1621610530000|2021-05-21 15:22:10|||||||||3152
1621610550000|2021-05-21 15:22:30|||||||||2500
1621610600000|2021-05-21 15:23:20|||||||||1
1621610630000|2021-05-21 15:23:50|281.3|281.2|281.3|281.2|281.3|281.2|281.2|281.1|63895
1621610660000|2021-05-21 15:24:20|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|6413
1621610690000|2021-05-21 15:24:50|281.3|281.2|281.3|281.1|281.3|281.2|281.2|281.1|89987
1621610700000|2021-05-21 15:25:00|281.2||281.2||281.2||281.2||0
1621610710000|2021-05-21 15:25:10|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|3097
1621610720000|2021-05-21 15:25:20|||||||||349
1621610740000|2021-05-21 15:25:40|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|24715
1621610750000|2021-05-21 15:25:50|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.1|1875
1621610760000|2021-05-21 15:26:00|281.2|281.1|281.3|281.2|281.4|281.2|281.2|281.1|47743
1621610770000|2021-05-21 15:26:10|281.4||281.3||281.4||281.3||7286
1621610800000|2021-05-21 15:26:40|||||||||2120
1621610810000|2021-05-21 15:26:50|281.2|281.1|281.2|281.1|281.2|281.2|281.2|281.1|27050
1621610820000|2021-05-21 15:27:00|281.1|281|281.2|281.1|281.2|281.1|281.1|281|26575
1621610830000|2021-05-21 15:27:10||281||281.1||281.1||281|2000
1621610840000|2021-05-21 15:27:20|281.3||281.2||281.3||281.2||111450
1621610850000|2021-05-21 15:27:30|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|31111
1621610870000|2021-05-21 15:27:50|||||||||3911
1621610900000|2021-05-21 15:28:20|||||||||3571
1621610910000|2021-05-21 15:28:30|||||||||2064
1621610930000|2021-05-21 15:28:50|||||||||3895
1621610950000|2021-05-21 15:29:10|281.1|281|281.2|281.1|281.2|281.1|281.1|281|4403
1621610990000|2021-05-21 15:29:50|||||||||945
1621839620000|2021-05-24 07:00:20|281.1|281|281.6|281.3|281.7|281.3|281.1|281|46096
1621839640000|2021-05-24 07:00:40|281.8|281.4|281.7|281.4|282|281.6|281.7|281.4|729
1621839650000|2021-05-24 07:00:50|281.8|281.5|282|281.8|282|281.8|281.8|281.5|0
1621839660000|2021-05-24 07:01:00|281.9|281.6|281.7|281.4|281.9|281.7|281.7|281.4|4492
1621839720000|2021-05-24 07:02:00|281.8|281.5|281.6|281.3|281.9|281.6|281.4|281.3|10036
1621839730000|2021-05-24 07:02:10|281.5||281.6||281.6||281.5||0
1621839740000|2021-05-24 07:02:20|281.7|281.4|281.9|281.6|281.9|281.6|281.7|281.4|4396
1621839770000|2021-05-24 07:02:50|282|281.7|282.2|282|282.2|282|282|281.7|11053
1621839790000|2021-05-24 07:03:10|282.1|281.9|282.1|281.9|282.1|281.9|282|281.8|8516
1621839800000|2021-05-24 07:03:20||281.8||281.8||281.8||281.7|919
1621839820000|2021-05-24 07:03:40|282.2|281.9|282.1|281.8|282.2|281.9|282.1|281.8|0
1621839840000|2021-05-24 07:04:00|282||282.1||282.1||282||0
1621839870000|2021-05-24 07:04:30|282.2|281.9|282.3|282|282.3|282|282.2|281.9|811
1621839890000|2021-05-24 07:04:50|282.4|282.1|282.4|282|282.4|282.1|282.4|282|0
1621839900000|2021-05-24 07:05:00||282.1||282.2||282.2||282.1|0
1621839930000|2021-05-24 07:05:30||282.1||282.1||282.1||282.1|0
1621839940000|2021-05-24 07:05:40|282.3|282|282.3|282.1|282.3|282.1|282.3|282|0
1621839950000|2021-05-24 07:05:50|282.4|282.2|282.4|282.2|282.4|282.2|282.4|282.2|0
1621839970000|2021-05-24 07:06:10|282.3||282.4||282.4||282.3||0
1621839980000|2021-05-24 07:06:20|282.3|282.1|282.3|282|282.3|282.1|282.3|282|190
1621840000000|2021-05-24 07:06:40|282.2||282.2||282.2||282.2||0
1621840040000|2021-05-24 07:07:20|282.1||282.2||282.2||282.1||0
1621840050000|2021-05-24 07:07:30|282|281.9|282.2|282|282.2|282|282|281.8|15068
1621840080000|2021-05-24 07:08:00|282.1|281.9|282.1|281.8|282.1|281.9|282.1|281.8|1070
1621840090000|2021-05-24 07:08:10|282.2|281.9|282.1|281.9|282.2|282|282|281.8|3209
1621840110000|2021-05-24 07:08:30|282|281.8|281.9|281.7|282|281.8|281.9|281.7|522
1621840140000|2021-05-24 07:09:00|281.8||281.8||281.8||281.8||0
1621840150000|2021-05-24 07:09:10|281.7|281.6|281.8|281.6|281.8|281.6|281.7|281.6|1943
1621840170000|2021-05-24 07:09:30|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.7|494
1621840180000|2021-05-24 07:09:40|282||281.9||282||281.9||0
1621840200000|2021-05-24 07:10:00|282||281.9||282||281.9||0
1621840230000|2021-05-24 07:10:30|282||281.9||282||281.9||0
1621840250000|2021-05-24 07:10:50|281.8||281.8||281.8||281.8||0
1621840380000|2021-05-24 07:13:00|281.9|281.8|281.8|281.7|282|281.9|281.8|281.7|5303
1621840400000|2021-05-24 07:13:20|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|2021
1621840410000|2021-05-24 07:13:30|281.9||281.9||281.9||281.9||0
1621840420000|2021-05-24 07:13:40|281.8|281.6|281.7|281.6|281.8|281.6|281.7|281.6|4234
1621840430000|2021-05-24 07:13:50|281.8||281.8||281.8||281.8||0
1621840450000|2021-05-24 07:14:10|281.7||281.7||281.7||281.7||0
1621840460000|2021-05-24 07:14:20|281.8||281.8||281.8||281.8||0
1621840470000|2021-05-24 07:14:30|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.7|0
1621840500000|2021-05-24 07:15:00|282|281.8|282|281.8|282|281.9|281.9|281.7|3900
1621840540000|2021-05-24 07:15:40|282.1|281.9|282.1|281.9|282.1|282|282.1|281.9|10831
1621840550000|2021-05-24 07:15:50|282|282|282.1|282|282.1|282|282|282|100
1621840560000|2021-05-24 07:16:00|282.2|281.9|282.3|282.1|282.3|282.1|282.2|281.9|4414
1621840580000|2021-05-24 07:16:20||282.2||282.2||282.2||282.2|1963
1621840600000|2021-05-24 07:16:40|282.4||282.4||282.4||282.4||0
1621840630000|2021-05-24 07:17:10|282.3|282.1|282.3|282.1|282.3|282.1|282.3|282.1|0
1621840640000|2021-05-24 07:17:20||282.2||282.1||282.2||282.1|2952
1621840660000|2021-05-24 07:17:40|282.2||282.2||282.2||282.2||0
1621840670000|2021-05-24 07:17:50|282.1|282|282.1|282|282.2|282|282.1|282|3303
1621840680000|2021-05-24 07:18:00|282.2||282.2||282.2||282.2||0
1621840690000|2021-05-24 07:18:10|282.1|281.9|282.1|281.9|282.1|281.9|282.1|281.9|0
1621840730000|2021-05-24 07:18:50|282|281.8|282|281.8|282|281.8|281.9|281.8|2486
1621840740000|2021-05-24 07:19:00|||||||||1000
1621840760000|2021-05-24 07:19:20|281.9||281.9||282||281.9||0
1621840790000|2021-05-24 07:19:50|281.8|281.7|281.8|281.6|281.8|281.7|281.8|281.6|382
1621840810000|2021-05-24 07:20:10|281.7|281.5|281.7|281.5|281.7|281.6|281.7|281.5|0
1621840840000|2021-05-24 07:20:40|281.6|281.4|281.6|281.4|281.6|281.5|281.5|281.4|1414
1621840890000|2021-05-24 07:21:30||281.5||281.5||281.5||281.5|3000
1621840910000|2021-05-24 07:21:50|281.7|281.6|281.7|281.5|281.7|281.6|281.7|281.5|8428
1621840950000|2021-05-24 07:22:30|281.8|281.6|281.8|281.6|281.8|281.6|281.7|281.6|100
1621840960000|2021-05-24 07:22:40|281.7|281.5|281.7|281.5|281.7|281.5|281.7|281.5|5565
1621840990000|2021-05-24 07:23:10|281.8|281.6|281.7|281.6|281.8|281.6|281.7|281.6|1500
1621841000000|2021-05-24 07:23:20|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|1291
1621841090000|2021-05-24 07:24:50|281.8|281.6|281.7|281.6|281.8|281.6|281.7|281.6|0
1621841110000|2021-05-24 07:25:10|281.6|281.5|281.6|281.5|281.6|281.5|281.5|281.4|1531
1621841140000|2021-05-24 07:25:40|281.5|281.4|281.6|281.4|281.6|281.4|281.5|281.4|1121
1621841200000|2021-05-24 07:26:40||281.5||281.5||281.5||281.5|0
1621841230000|2021-05-24 07:27:10||281.4||281.4||281.4||281.4|0
1621841250000|2021-05-24 07:27:30||281.5||281.5||281.5||281.5|0
1621841260000|2021-05-24 07:27:40|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.5|7038
1621841270000|2021-05-24 07:27:50||281.5||281.5||281.5||281.5|0
1621841300000|2021-05-24 07:28:20|281.6||281.6||281.6||281.6||0
1621841310000|2021-05-24 07:28:30|||||||||1066
1621841320000|2021-05-24 07:28:40|281.7|281.6|281.8|281.6|281.8|281.6|281.6|281.5|27028
1621841360000|2021-05-24 07:29:20|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.7|0
1621841410000|2021-05-24 07:30:10|281.8|281.6|281.7|281.5|281.8|281.6|281.7|281.5|850
1621841520000|2021-05-24 07:32:00|281.8|281.6|281.8|281.6|281.8|281.6|281.8|281.6|0
1621841620000|2021-05-24 07:33:40|281.7||281.7||281.7||281.7||0
1621841630000|2021-05-24 07:33:50||281.5||281.5||281.5||281.5|0
1621841640000|2021-05-24 07:34:00||281.6||281.6||281.6||281.6|0
1621841650000|2021-05-24 07:34:10|281.8|281.7|281.8|281.7|281.9|281.7|281.8|281.7|1243
1621841670000|2021-05-24 07:34:30|281.7|281.6|281.8|281.6|281.8|281.6|281.7|281.6|0
1621841680000|2021-05-24 07:34:40|281.7||281.8||281.8||281.7||0
1621841690000|2021-05-24 07:34:50|281.7||281.7||281.7||281.7||0
1621841710000|2021-05-24 07:35:10||281.5||281.5||281.5||281.5|0
1621841740000|2021-05-24 07:35:40|281.6|281.6|281.6|281.4|281.6|281.6|281.5|281.4|2090
1621841830000|2021-05-24 07:37:10|281.5|281.3|281.5|281.3|281.5|281.3|281.4|281.3|9354
1621841870000|2021-05-24 07:37:50||281.4||281.3||281.4||281.3|0
1621841880000|2021-05-24 07:38:00|281.4|281.4|281.5|281.3|281.5|281.4|281.4|281.3|100
1621841930000|2021-05-24 07:38:50||281.4||281.4||281.4||281.4|0
1621841950000|2021-05-24 07:39:10|281.6|281.5|281.7|281.5|281.7|281.5|281.6|281.5|9555
1621841990000|2021-05-24 07:39:50|281.6|281.4|281.6|281.4|281.6|281.4|281.6|281.4|0
1621842020000|2021-05-24 07:40:20||281.5||281.4||281.5||281.4|4865
1621842070000|2021-05-24 07:41:10|281.5||281.5||281.5||281.5||0
1621842130000|2021-05-24 07:42:10|281.4|281.3|281.4|281.3|281.5|281.4|281.4|281.2|13722
1621842140000|2021-05-24 07:42:20|281.5|281.4|281.6|281.5|281.6|281.5|281.5|281.4|3798
1621842200000|2021-05-24 07:43:20|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|1167
1621842250000|2021-05-24 07:44:10||281.5||281.6||281.6||281.5|966
1621842290000|2021-05-24 07:44:50|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|1359
1621842300000|2021-05-24 07:45:00|281.8||281.8||281.8||281.8||0
1621842310000|2021-05-24 07:45:10||281.6||281.6||281.6||281.6|0
1621842340000|2021-05-24 07:45:40|281.9|281.7|281.9|281.7|281.9|281.8|281.9|281.7|1467
1621842570000|2021-05-24 07:49:30|281.8|281.6|281.8|281.6|281.8|281.6|281.8|281.6|6282
1621842580000|2021-05-24 07:49:40||281.7||281.7||281.7||281.7|0
1621842590000|2021-05-24 07:49:50|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|6719
1621842600000|2021-05-24 07:50:00|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|7507
1621842610000|2021-05-24 07:50:10|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|27109
1621842630000|2021-05-24 07:50:30|281.8||281.8||281.8||281.8||0
1621842650000|2021-05-24 07:50:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|8160
1621842660000|2021-05-24 07:51:00||281.5||281.5||281.5||281.5|0
1621842680000|2021-05-24 07:51:20||281.6||281.6||281.6||281.6|4070
1621842710000|2021-05-24 07:51:50|||||||||34
1621842720000|2021-05-24 07:52:00|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|1473
1621842770000|2021-05-24 07:52:50|281.8||281.8||281.8||281.8||0
1621842780000|2021-05-24 07:53:00|281.9||281.9||281.9||281.9||0
1621842790000|2021-05-24 07:53:10|281.8||281.8||281.8||281.8||0
1621842810000|2021-05-24 07:53:30|281.9||281.9||281.9||281.9||0
1621842820000|2021-05-24 07:53:40|281.8||281.9||281.9||281.8||0
1621842890000|2021-05-24 07:54:50|281.8||281.9||281.9||281.8||0
1621842920000|2021-05-24 07:55:20|282|281.8|282|281.8|282|281.8|282|281.8|1976
1621842960000|2021-05-24 07:56:00||281.9||281.9||281.9||281.9|37
1621842970000|2021-05-24 07:56:10|281.9|281.8|281.9|281.8|282|281.8|281.9|281.8|764
1621843030000|2021-05-24 07:57:10|282|281.9|282|281.8|282|281.9|282|281.8|0
1621843050000|2021-05-24 07:57:30||281.9||281.9||281.9||281.9|0
1621843150000|2021-05-24 07:59:10|282.1|282|282.1|281.9|282.2|282|282|281.9|35442
1621843180000|2021-05-24 07:59:40|282|282|282.1|282|282.1|282|282|282|2842
1621843200000|2021-05-24 08:00:00|282|281.9|282|281.9|282|281.9|282|281.9|366
1621843220000|2021-05-24 08:00:20|281.9|281.8|282|281.8|282|281.8|281.9|281.8|725
1621843230000|2021-05-24 08:00:30|281.9||281.9||282||281.9||0
1621843270000|2021-05-24 08:01:10|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|12991
1621843500000|2021-05-24 08:05:00|281.8|281.6|281.7|281.6|281.8|281.6|281.7|281.6|10536
1621843510000|2021-05-24 08:05:10|281.8|281.7|281.8|281.6|281.8|281.7|281.7|281.6|2909
1621843520000|2021-05-24 08:05:20||281.7||281.6||281.7||281.6|533
1621843530000|2021-05-24 08:05:30|281.7||281.7||281.7||281.7||0
1621843540000|2021-05-24 08:05:40|281.8||281.8||281.8||281.7||0
1621843570000|2021-05-24 08:06:10|281.7||281.7||281.7||281.7||0
1621843590000|2021-05-24 08:06:30|281.6|281.5|281.7|281.5|281.7|281.5|281.6|281.5|16718
1621843630000|2021-05-24 08:07:10|281.8|281.6|281.8|281.7|281.8|281.7|281.8|281.6|2921
1621843670000|2021-05-24 08:07:50|281.9||281.9||281.9||281.9||4237
1621843760000|2021-05-24 08:09:20|282|281.8|282|281.8|282|281.8|281.9|281.8|0
1621843770000|2021-05-24 08:09:30|281.9||281.9||282||281.9||0
1621843790000|2021-05-24 08:09:50|282|281.9|282|281.8|282|281.9|281.9|281.8|3656
1621843810000|2021-05-24 08:10:10|281.9||281.9||281.9||281.9||0
1621843890000|2021-05-24 08:11:30|282||282||282||282||0
1621843940000|2021-05-24 08:12:20|281.9||282||282||281.9||0
1621843980000|2021-05-24 08:13:00||281.9||281.9||281.9||281.9|0
1621843990000|2021-05-24 08:13:10|282.1|282|282|281.9|282.1|282|282|281.9|6988
1621844000000|2021-05-24 08:13:20|282.1||282.1||282.1||282.1||0
1621844010000|2021-05-24 08:13:30|282||282||282||282||0
1621844100000|2021-05-24 08:15:00|282.1|282|282.1|282|282.1|282|282.1|282|4856
1621844110000|2021-05-24 08:15:10|282|281.9|282.1|281.9|282.1|282|282|281.9|9929
1621844130000|2021-05-24 08:15:30|282||282||282||282||0
1621844140000|2021-05-24 08:15:40|282.1|282|282.1|281.9|282.1|282|282.1|281.9|0
1621844160000|2021-05-24 08:16:00|282||282||282||282||0
1621844260000|2021-05-24 08:17:40|281.9|281.8|282|281.9|282|281.9|281.9|281.8|17333
1621844270000|2021-05-24 08:17:50|282.1||282.1||282.1||282.1||3059
1621844300000|2021-05-24 08:18:20|282||282||282||282||0
1621844350000|2021-05-24 08:19:10|282.1|282|282.2|282.1|282.2|282.1|282.1|282|9165
1621844360000|2021-05-24 08:19:20|282.3|282.2|282.3|282.2|282.3|282.2|282.2|282.1|7476
1621844390000|2021-05-24 08:19:50|282.2|282.1|282.1|282|282.3|282.1|282.1|282|39361
1621844400000|2021-05-24 08:20:00|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|30740
1621844430000|2021-05-24 08:20:30|282.1|282|282.1|281.9|282.1|282|282|281.9|43644
1621844440000|2021-05-24 08:20:40|282||282||282||282||0
1621844460000|2021-05-24 08:21:00|282.1|282|282|282|282.1|282|282|282|458
1621844530000|2021-05-24 08:22:10|282.1|281.9|282.1|281.9|282.1|281.9|282.1|281.9|5298
1621844540000|2021-05-24 08:22:20|282.2|282|282.4|282.2|282.4|282.2|282.2|282|65272
1621844550000|2021-05-24 08:22:30||282.3||282.3||282.3||282.3|0
1621844560000|2021-05-24 08:22:40|282.3|282.2|282.4|282.2|282.4|282.3|282.3|282.2|54047
1621844570000|2021-05-24 08:22:50|282.3|282.3|282.3|282.2|282.4|282.3|282.3|282.2|6682
1621844600000|2021-05-24 08:23:20|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|10082
1621844610000|2021-05-24 08:23:30|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|1241
1621844620000|2021-05-24 08:23:40||282.2||282.1||282.2||282.1|0
1621844640000|2021-05-24 08:24:00||282.2||282.2||282.2||282.2|0
1621844670000|2021-05-24 08:24:30|282.4|282.3|282.5|282.3|282.5|282.3|282.4|282.3|57106
1621844690000|2021-05-24 08:24:50|282.3|282.2|282.5|282.3|282.5|282.4|282.3|282.2|92281
1621844700000|2021-05-24 08:25:00||282.4||282.4||282.4||282.4|0
1621844720000|2021-05-24 08:25:20|282.4|282.3|282.4|282.3|282.5|282.3|282.4|282.3|15897
1621844750000|2021-05-24 08:25:50|282.5||282.4||282.5||282.4||6037
1621844760000|2021-05-24 08:26:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|3240
1621844790000|2021-05-24 08:26:30|||||||||5500
1621844840000|2021-05-24 08:27:20|282.4|282.3|282.5|282.4|282.5|282.4|282.4|282.3|6258
1621844890000|2021-05-24 08:28:10|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|1980
1621844970000|2021-05-24 08:29:30|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.5|2341
1621844990000|2021-05-24 08:29:50|282.8||282.7||282.8||282.7||3857
1621845010000|2021-05-24 08:30:10|282.6|282.5|282.7|282.6|282.7|282.6|282.6|282.5|11043
1621845030000|2021-05-24 08:30:30|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|2388
1621845090000|2021-05-24 08:31:30|||||||||1585
1621845100000|2021-05-24 08:31:40|282.7||282.7||282.7||282.7||0
1621845120000|2021-05-24 08:32:00|282.8|282.6|282.8|282.6|282.8|282.6|282.8|282.6|0
1621845130000|2021-05-24 08:32:10|282.7||282.7||282.7||282.7||0
1621845140000|2021-05-24 08:32:20|282.8||282.8||282.8||282.8||5739
1621845200000|2021-05-24 08:33:20|282.9|282.7|282.9|282.8|282.9|282.8|282.9|282.7|2539
1621845210000|2021-05-24 08:33:30|283||283||283||283||11680
1621845280000|2021-05-24 08:34:40|283.1|283|283.1|282.9|283.1|283|283|282.9|63497
1621845310000|2021-05-24 08:35:10|283|283|283.1|283|283.1|283|283|283|9114
1621845360000|2021-05-24 08:36:00|283|282.9|283|282.8|283|282.9|282.9|282.8|45450
1621845400000|2021-05-24 08:36:40|282.9|282.7|282.9|282.7|282.9|282.7|282.8|282.7|3552
1621845420000|2021-05-24 08:37:00|282.8|282.6|282.8|282.6|282.8|282.6|282.7|282.6|3251
1621845430000|2021-05-24 08:37:10|282.9|282.7|282.9|282.7|282.9|282.7|282.9|282.7|0
1621845440000|2021-05-24 08:37:20|282.8||282.9||282.9||282.8||0
1621845450000|2021-05-24 08:37:30|282.8||282.8||282.8||282.8||0
1621845460000|2021-05-24 08:37:40|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|100000
1621845490000|2021-05-24 08:38:10|282.8|282.7|282.9|282.8|282.9|282.8|282.8|282.7|6654
1621845500000|2021-05-24 08:38:20|282.8|282.7|282.9|282.8|282.9|282.8|282.8|282.7|3961
1621845550000|2021-05-24 08:39:10|283|282.9|283|282.9|283.1|282.9|283|282.9|3903
1621845600000|2021-05-24 08:40:00|282.9|282.8|282.9|282.8|282.9|282.8|282.9|282.8|5153
1621845610000|2021-05-24 08:40:10|283|282.9|283|282.9|283|282.9|283|282.9|1237
1621845650000|2021-05-24 08:40:50|282.9|282.8|283|282.8|283|282.8|282.9|282.8|3856
1621845660000|2021-05-24 08:41:00|283.1|282.9|283.1|282.9|283.1|283|283.1|282.9|3681
1621845730000|2021-05-24 08:42:10|283.2|283|283.1|283|283.2|283|283.1|283|0
1621845740000|2021-05-24 08:42:20|283.2||283.2||283.2||283.1||0
1621845750000|2021-05-24 08:42:30|283.1||283.1||283.1||283.1||0
1621845760000|2021-05-24 08:42:40|283.2||283.2||283.2||283.2||0
1621845770000|2021-05-24 08:42:50|283.1||283.1||283.1||283.1||0
1621845780000|2021-05-24 08:43:00|||||||||2
1621845790000|2021-05-24 08:43:10|283.2|283.1|283.2|283.1|283.2|283.1|283.2|283.1|1237
1621845800000|2021-05-24 08:43:20|283.3|283.2|283.3|283.2|283.3|283.2|283.3|283.1|500
1621845810000|2021-05-24 08:43:30|283.2|283.1|283.3|283.1|283.3|283.1|283.2|283.1|4377
1621845870000|2021-05-24 08:44:30|283.2|283|283.2|283|283.2|283|283.1|283|4818
1621845880000|2021-05-24 08:44:40||283.1||283.1||283.1||283.1|0
1621845900000|2021-05-24 08:45:00|283.1|283|283|282.9|283.1|283|283|282.9|1736
1621845910000|2021-05-24 08:45:10|283.1|283|283.1|283|283.1|283|283.1|283|2358
1621845960000|2021-05-24 08:46:00|||||||||1
1621845970000|2021-05-24 08:46:10|||||||||2270
1621846020000|2021-05-24 08:47:00|283.2|283.1|283.2|283|283.2|283.1|283.1|283|3137
1621846040000|2021-05-24 08:47:20|283.1||283.1||283.1||283.1||0
1621846050000|2021-05-24 08:47:30|283.2||283.2||283.2||283.2||0
1621846070000|2021-05-24 08:47:50|283.1||283.1||283.1||283.1||0
1621846080000|2021-05-24 08:48:00|283|282.9|283|282.9|283.1|282.9|283|282.9|9502
1621846120000|2021-05-24 08:48:40|283.1|283|283.1|282.9|283.1|283|283.1|282.9|1489
1621846190000|2021-05-24 08:49:50||283||283||283||283|0
1621846370000|2021-05-24 08:52:50|||||||||3523
1621846380000|2021-05-24 08:53:00|283|282.9|283.1|282.9|283.1|282.9|283|282.9|5784
1621846390000|2021-05-24 08:53:10|283|283|283|282.9|283|283|283|282.9|3602
1621846400000|2021-05-24 08:53:20|283.1||283.1||283.1||283.1||0
1621846410000|2021-05-24 08:53:30|283||283||283||283||0
1621846500000|2021-05-24 08:55:00|282.9|282.8|283|282.8|283|282.8|282.9|282.8|5147
1621846520000|2021-05-24 08:55:20|282.9||282.9||282.9||282.9||2750
1621846540000|2021-05-24 08:55:40|282.8|282.7|282.9|282.7|282.9|282.7|282.8|282.7|0
1621846570000|2021-05-24 08:56:10||282.8||282.8||282.8||282.8|0
1621846630000|2021-05-24 08:57:10|283|282.9|282.7|282.6|283|282.9|282.7|282.6|43873
1621846660000|2021-05-24 08:57:40|282.8|282.7|282.8|282.7|282.9|282.7|282.8|282.7|2000
1621846690000|2021-05-24 08:58:10||282.6||282.6||282.6||282.6|728
1621846710000|2021-05-24 08:58:30|282.7||282.7||282.7||282.7||0
1621846740000|2021-05-24 08:59:00|282.6|282.5|282.6|282.5|282.7|282.5|282.6|282.5|433
1621846790000|2021-05-24 08:59:50|||||||||248
1621846880000|2021-05-24 09:01:20|||||||||740
1621846900000|2021-05-24 09:01:40|282.5|282.4|282.5|282.4|282.6|282.5|282.5|282.4|3315
1621847000000|2021-05-24 09:03:20|282.6|282.5|282.5|282.4|282.6|282.5|282.5|282.4|8774
1621847010000|2021-05-24 09:03:30|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|0
1621847030000|2021-05-24 09:03:50|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|3991
1621847090000|2021-05-24 09:04:50|282.8||282.7||282.8||282.7||3253
1621847160000|2021-05-24 09:06:00|||||||||500
1621847180000|2021-05-24 09:06:20|282.8|282.7|282.7|282.6|282.8|282.7|282.7|282.6|5434
1621847190000|2021-05-24 09:06:30|||||||||5238
1621847200000|2021-05-24 09:06:40|282.8|282.7|282.8|282.6|282.8|282.7|282.7|282.6|17124
1621847230000|2021-05-24 09:07:10|282.9|282.7|282.9|282.8|282.9|282.8|282.9|282.7|746
1621847240000|2021-05-24 09:07:20|||||||||400
1621847290000|2021-05-24 09:08:10|282.8|282.7|282.8|282.7|282.9|282.7|282.8|282.7|492
1621847380000|2021-05-24 09:09:40|282.9|282.8|282.8|282.7|282.9|282.8|282.8|282.7|1844
1621847470000|2021-05-24 09:11:10|282.9|282.8|282.8|282.7|282.9|282.8|282.8|282.7|4815
1621847550000|2021-05-24 09:12:30|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|7948
1621847810000|2021-05-24 09:16:50|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|14624
1621847820000|2021-05-24 09:17:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|6117
1621847990000|2021-05-24 09:19:50|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|5838
1621848000000|2021-05-24 09:20:00||282.2||282.2||282.2||282.2|0
1621848010000|2021-05-24 09:20:10|282.3||282.3||282.3||282.3||0
1621848090000|2021-05-24 09:21:30|282.4|282.3|282.4|282.2|282.4|282.3|282.3|282.2|8686
1621848230000|2021-05-24 09:23:50|282.3||282.3||282.3||282.3||0
1621848420000|2021-05-24 09:27:00|||||||||1000
1621848470000|2021-05-24 09:27:50|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|23544
1621848510000|2021-05-24 09:28:30||282||282||282||282|1241
1621848640000|2021-05-24 09:30:40||282.1||282.1||282.1||282.1|0
1621848670000|2021-05-24 09:31:10|||||||||50
1621848720000|2021-05-24 09:32:00|282.1|282|282.2|282.1|282.2|282.1|282.1|282|7074
1621848930000|2021-05-24 09:35:30|282.3|282.2|282|281.9|282.3|282.2|282|281.9|58290
1621848940000|2021-05-24 09:35:40|282.1|282|282.1|282|282.1|282|282.1|282|4720
1621848950000|2021-05-24 09:35:50|282|281.9|282|281.9|282|281.9|282|281.9|1648
1621848960000|2021-05-24 09:36:00|||||||||1108
1621848980000|2021-05-24 09:36:20|282.1|282|282.1|282|282.1|282|282.1|282|4550
1621848990000|2021-05-24 09:36:30|282.2|282.1|282|281.9|282.2|282.1|282|281.9|40541
1621849010000|2021-05-24 09:36:50|282.1|282|282.2|282.1|282.2|282.1|282.1|282|1667
1621849130000|2021-05-24 09:38:50|282.1|282|282.1|282|282.1|282|282.1|282|0
1621849150000|2021-05-24 09:39:10|282.2||282.2||282.2||282.2||0
1621849320000|2021-05-24 09:42:00||282.1||282.1||282.1||282.1|0
1621849330000|2021-05-24 09:42:10|282.1|282|282.1|282|282.1|282|282.1|282|290
1621849340000|2021-05-24 09:42:20|282.2||282.2||282.2||282.2||4239
1621849470000|2021-05-24 09:44:30|282.1|282.1|282.1|282|282.1|282.1|282.1|282|498
1621849510000|2021-05-24 09:45:10|282.2||282.2||282.2||282.2||0
1621849520000|2021-05-24 09:45:20|282.1|282.1|282.1|282|282.1|282.1|282.1|282|3071
1621849550000|2021-05-24 09:45:50|||||||||280
1621849600000|2021-05-24 09:46:40|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|2118
1621849660000|2021-05-24 09:47:40|282.3|282.2|282.3|282.1|282.3|282.2|282.2|282.1|5823
1621849720000|2021-05-24 09:48:40||282.2||282.2||282.2||282.2|0
1621849730000|2021-05-24 09:48:50|282.2|282.1|282.4|282.2|282.4|282.2|282.2|282.1|2121
1621849740000|2021-05-24 09:49:00|282.3||282.4||282.4||282.3||0
1621849770000|2021-05-24 09:49:30||282.3||282.3||282.3||282.3|0
1621849780000|2021-05-24 09:49:40||282.2||282.2||282.2||282.2|0
1621849800000|2021-05-24 09:50:00|282.3||282.3||282.3||282.3||0
1621849820000|2021-05-24 09:50:20|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|7150
1621849880000|2021-05-24 09:51:20|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|3243
1621849930000|2021-05-24 09:52:10|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|2932
1621849960000|2021-05-24 09:52:40|282.4||282.4||282.4||282.4||0
1621849970000|2021-05-24 09:52:50|282.3||282.3||282.3||282.3||0
1621850020000|2021-05-24 09:53:40|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|3888
1621850060000|2021-05-24 09:54:20|282.5|282.4|282.4|282.3|282.5|282.4|282.4|282.3|7840
1621850140000|2021-05-24 09:55:40|282.5||282.5||282.5||282.4||8541
1621850150000|2021-05-24 09:55:50||282.4||282.4||282.4||282.4|0
1621850170000|2021-05-24 09:56:10|282.6||282.5||282.6||282.5||0
1621850180000|2021-05-24 09:56:20|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|1186
1621850250000|2021-05-24 09:57:30|282.5|282.4|282.5|282.3|282.5|282.4|282.4|282.3|18306
1621850290000|2021-05-24 09:58:10|282.4||282.4||282.4||282.4||0
1621850310000|2021-05-24 09:58:30|||||||||1000
1621850330000|2021-05-24 09:58:50|||||||||2819
1621850500000|2021-05-24 10:01:40|||||||||38
1621850550000|2021-05-24 10:02:30|282.3|282.2|282.3|282.1|282.3|282.2|282.2|282.1|27564
1621850560000|2021-05-24 10:02:40|282.2||282.2||282.2||282.2||0
1621850580000|2021-05-24 10:03:00|282.1|282|282.2|282|282.2|282|282.1|282|5742
1621850710000|2021-05-24 10:05:10|282.1|282.1|282.1|282|282.1|282.1|282.1|281.9|5749
1621850750000|2021-05-24 10:05:50|282.2|282.1|282.2|282.1|282.3|282.2|282.2|282.1|9438
1621850760000|2021-05-24 10:06:00|282.1|282|282.1|282|282.1|282|282.1|282|2327
1621850800000|2021-05-24 10:06:40|||||||||11352
1621851090000|2021-05-24 10:11:30|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|5002
1621851200000|2021-05-24 10:13:20|282.3||282.3||282.3||282.3||0
1621851260000|2021-05-24 10:14:20|282.2||282.2||282.2||282.2||0
1621851490000|2021-05-24 10:18:10|282.1|282|282|281.9|282.1|282|282|281.9|36630
1621851500000|2021-05-24 10:18:20|282.1||282.1||282.1||282.1||0
1621851540000|2021-05-24 10:19:00||282||282||282||282|0
1621851580000|2021-05-24 10:19:40|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|5797
1621851660000|2021-05-24 10:21:00|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|1635
1621851670000|2021-05-24 10:21:10|||||||||1832
1621851730000|2021-05-24 10:22:10|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|6922
1621851780000|2021-05-24 10:23:00|282.2||282.2||282.2||282.2||0
1621851790000|2021-05-24 10:23:10|282.3||282.3||282.3||282.3||0
1621851860000|2021-05-24 10:24:20|282.2||282.2||282.2||282.2||0
1621851870000|2021-05-24 10:24:30|282.3||282.3||282.3||282.3||0
1621851940000|2021-05-24 10:25:40|||||||||353
1621852010000|2021-05-24 10:26:50||282.2||282.2||282.2||282.2|0
1621852160000|2021-05-24 10:29:20|||||||||4059
1621852210000|2021-05-24 10:30:10|||||||||4493
1621852250000|2021-05-24 10:30:50|||||||||3300
1621852270000|2021-05-24 10:31:10|282.4|282.3|282.3|282.2|282.4|282.3|282.3|282.2|84608
1621852320000|2021-05-24 10:32:00|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|5588
1621852440000|2021-05-24 10:34:00|282.3||282.2||282.3||282.2||4946
1621852460000|2021-05-24 10:34:20|282.1|282|282.1|281.9|282.1|282|282|281.9|35868
1621852510000|2021-05-24 10:35:10|282||282||282||282||0
1621852520000|2021-05-24 10:35:20||281.8||281.8||281.8||281.8|7634
1621852530000|2021-05-24 10:35:30||281.9||281.9||281.9||281.9|0
1621852550000|2021-05-24 10:35:50|282.1|282|282.1|281.9|282.1|282|282|281.9|12337
1621852620000|2021-05-24 10:37:00|282|282|282.1|282|282.1|282|282|282|7398
1621852630000|2021-05-24 10:37:10|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|4472
1621852830000|2021-05-24 10:40:30|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|5295
1621852880000|2021-05-24 10:41:20||282.2||282.1||282.2||282.1|0
1621853080000|2021-05-24 10:44:40|282.2||282.2||282.2||282.2||0
1621853100000|2021-05-24 10:45:00|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|6898
1621853190000|2021-05-24 10:46:30|||||||||4164
1621853300000|2021-05-24 10:48:20|282.1|282|282.2|282.1|282.2|282.1|282.1|282|20788
1621853310000|2021-05-24 10:48:30|282.1|282|282.1|282|282.2|282|282.1|282|5101
1621853330000|2021-05-24 10:48:50|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282|9701
1621853340000|2021-05-24 10:49:00|||||||||63
1621853370000|2021-05-24 10:49:30|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.1|4347
1621853380000|2021-05-24 10:49:40||282.1||282.2||282.2||282.1|0
1621853400000|2021-05-24 10:50:00|282.4|282.3|282.4|282.2|282.4|282.3|282.3|282.2|7116
1621853410000|2021-05-24 10:50:10|282.3||282.3||282.3||282.3||0
1621853420000|2021-05-24 10:50:20|282.4||282.3||282.4||282.3||4140
1621853600000|2021-05-24 10:53:20|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|18249
1621853900000|2021-05-24 10:58:20|||||||||700
1621854070000|2021-05-24 11:01:10|282.3|282.2|282.3|282.1|282.3|282.2|282.2|282.1|29796
1621854100000|2021-05-24 11:01:40|||||||||324
1621854120000|2021-05-24 11:02:00|282.2||282.2||282.2||282.2||2847
1621854160000|2021-05-24 11:02:40|282.3||282.3||282.3||282.2||5943
1621854180000|2021-05-24 11:03:00|||||||||355
1621854190000|2021-05-24 11:03:10|282.2||282.3||282.3||282.2||3187
1621854260000|2021-05-24 11:04:20|282.2||282.2||282.2||282.2||0
1621854290000|2021-05-24 11:04:50|||||||||2966
1621854410000|2021-05-24 11:06:50|282.1|282|282.1|282|282.1|282|282.1|282|13832
1621854490000|2021-05-24 11:08:10|282|281.9|282|281.9|282|281.9|282|281.9|52567
1621854510000|2021-05-24 11:08:30|282.1|282|282.1|281.9|282.1|282|282|281.9|14684
1621854540000|2021-05-24 11:09:00|282||282||282||282||0
1621854560000|2021-05-24 11:09:20|282.1|282|282.1|282|282.1|282|282.1|282|14391
1621854590000|2021-05-24 11:09:50|282.2||282.1||282.2||282.1||9869
1621854630000|2021-05-24 11:10:30|282|281.9|282.1|282|282.1|282|282|281.9|14590
1621854730000|2021-05-24 11:12:10|282.2||282.2||282.2||282.2||0
1621854800000|2021-05-24 11:13:20|282.1||282.1||282.1||282.1||0
1621854820000|2021-05-24 11:13:40|282|281.9|282|281.9|282|281.9|282|281.9|27999
1621854840000|2021-05-24 11:14:00|282.1||282.1||282.1||282.1||0
1621854880000|2021-05-24 11:14:40||282||282||282||282|0
1621854960000|2021-05-24 11:16:00|282|281.9|282|281.9|282|281.9|282|281.9|13788
1621855020000|2021-05-24 11:17:00||281.8||281.8||281.8||281.8|2054
1621855070000|2021-05-24 11:17:50|281.9|281.7|281.9|281.8|281.9|281.8|281.8|281.7|6845
1621855220000|2021-05-24 11:20:20|282|281.9|282|281.9|282|281.9|282|281.9|10513
1621855300000|2021-05-24 11:21:40|282.1|282|282|281.9|282.1|282|282|281.9|8447
1621855370000|2021-05-24 11:22:50|282.1|282|282.1|281.9|282.1|282|282|281.9|4305
1621855470000|2021-05-24 11:24:30|282||282.1||282.1||282||2710
1621855480000|2021-05-24 11:24:40|282|282|282.1|281.9|282.1|282|282|281.9|200
1621855530000|2021-05-24 11:25:30|282||282||282||282||0
1621855550000|2021-05-24 11:25:50|||||||||12055
1621855640000|2021-05-24 11:27:20|281.9|281.8|282|281.9|282|281.9|281.9|281.8|11855
1621855650000|2021-05-24 11:27:30||281.8||281.8||281.8||281.8|0
1621855790000|2021-05-24 11:29:50||281.9||281.9||281.9||281.9|54
1621855800000|2021-05-24 11:30:00|282.1|282|282.1|281.9|282.1|282|282|281.9|2426
1621855810000|2021-05-24 11:30:10|282||282||282||282||0
1621855830000|2021-05-24 11:30:30|282.1|282|282.1|282|282.1|282|282|281.9|8413
1621856220000|2021-05-24 11:37:00|282|281.9|282.1|282|282.1|282|282|281.9|8457
1621856460000|2021-05-24 11:41:00|282|281.9|282|281.9|282.1|282|282|281.8|27597
1621856470000|2021-05-24 11:41:10|282.1||282.1||282.1||282||6277
1621856480000|2021-05-24 11:41:20||282||282||282||282|0
1621856510000|2021-05-24 11:41:50|282|281.9|282.1|281.9|282.1|281.9|282|281.9|100
1621856560000|2021-05-24 11:42:40|282||282.1||282.1||282||455
1621856590000|2021-05-24 11:43:10|282||282||282||282||0
1621856620000|2021-05-24 11:43:40|282.1||282.1||282.1||282.1||0
1621856630000|2021-05-24 11:43:50|282||282||282||282||0
1621856640000|2021-05-24 11:44:00|282.1||282.1||282.1||282.1||0
1621856690000|2021-05-24 11:44:50|282||282||282||282||0
1621856760000|2021-05-24 11:46:00|281.9|281.8|282.1|282|282.1|282|281.9|281.8|27990
1621856770000|2021-05-24 11:46:10|282|281.9|282|281.9|282|281.9|282|281.9|976
1621856790000|2021-05-24 11:46:30|||||||||1065
1621856830000|2021-05-24 11:47:10|282.1|282|282.1|281.9|282.1|282|282|281.9|9228
1621856880000|2021-05-24 11:48:00|282||282||282||282||0
1621856920000|2021-05-24 11:48:40|||||||||770
1621856930000|2021-05-24 11:48:50|282.1|282|282.1|282|282.1|282|282.1|282|3898
1621856970000|2021-05-24 11:49:30|282|281.9|282|281.9|282.1|282|282|281.9|13697
1621857020000|2021-05-24 11:50:20|282.1|282|282.1|282|282.1|282|282.1|282|5255
1621857040000|2021-05-24 11:50:40|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282|8917
1621857050000|2021-05-24 11:50:50||282||282||282||282|0
1621857080000|2021-05-24 11:51:20||282.1||282.1||282.1||282.1|0
1621857110000|2021-05-24 11:51:50|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|19401
1621857160000|2021-05-24 11:52:40|282.4|282.1|282.4|282.3|282.4|282.3|282.4|282.1|19886
1621857310000|2021-05-24 11:55:10|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|14025
1621857320000|2021-05-24 11:55:20||282.2||282.3||282.3||282.2|2000
1621857340000|2021-05-24 11:55:40|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|15478
1621857450000|2021-05-24 11:57:30|||||||||1500
1621857500000|2021-05-24 11:58:20|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|12492
1621857510000|2021-05-24 11:58:30|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|3669
1621857520000|2021-05-24 11:58:40||282.4||282.5||282.5||282.4|225
1621857540000|2021-05-24 11:59:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|4728
1621857560000|2021-05-24 11:59:20|282.4|282.3|282.5|282.3|282.5|282.3|282.4|282.3|6722
1621857680000|2021-05-24 12:01:20|282.4|282.4|282.4|282.3|282.4|282.4|282.4|282.3|2608
1621857780000|2021-05-24 12:03:00|||||||||1063
1621857790000|2021-05-24 12:03:10|||||||||2717
1621857800000|2021-05-24 12:03:20|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|6011
1621857810000|2021-05-24 12:03:30|282.4|282.3|282.5|282.4|282.5|282.4|282.4|282.3|18006
1621857840000|2021-05-24 12:04:00|||||||||2
1621857850000|2021-05-24 12:04:10||282.3||282.4||282.4||282.3|857
1621858010000|2021-05-24 12:06:50|282.6||282.5||282.6||282.5||6529
1621858080000|2021-05-24 12:08:00|282.6||282.5||282.6||282.5||6698
1621858260000|2021-05-24 12:11:00|||||||||1711
1621858320000|2021-05-24 12:12:00|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|17658
1621858370000|2021-05-24 12:12:50|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|5107
1621858420000|2021-05-24 12:13:40|||||||||1000
1621858500000|2021-05-24 12:15:00|||||||||1148
1621858520000|2021-05-24 12:15:20|282.2|282.1|282.1|282|282.2|282.1|282.1|282|13558
1621858530000|2021-05-24 12:15:30|282.2|282.1|282.2|282|282.2|282.1|282.1|282|961
1621858540000|2021-05-24 12:15:40|282.1||282.1||282.1||282.1||0
1621858560000|2021-05-24 12:16:00|282.2||282.2||282.2||282.2||0
1621858580000|2021-05-24 12:16:20|282.1|282.1|282.1|282|282.1|282.1|282.1|282|10325
1621858600000|2021-05-24 12:16:40|282|281.9|282.1|282|282.1|282|282|281.9|3094
1621858610000|2021-05-24 12:16:50||281.9||281.9||281.9||281.9|0
1621858620000|2021-05-24 12:17:00|282.2|282|282.1|282|282.2|282|282.1|282|22011
1621858630000|2021-05-24 12:17:10|282|281.9|282.1|281.9|282.1|281.9|282|281.9|5171
1621858700000|2021-05-24 12:18:20|282||282||282||282||0
1621858730000|2021-05-24 12:18:50|282.1|282|282.1|282|282.1|282|282.1|282|3806
1621858750000|2021-05-24 12:19:10|282.2|282.1|282.2|282|282.2|282.1|282.1|282|7713
1621858840000|2021-05-24 12:20:40|282.3|282.1|282.3|282.1|282.3|282.1|282.2|282.1|17680
1621858930000|2021-05-24 12:22:10|282.4|282.2|282.5|282.4|282.5|282.4|282.4|282.2|21097
1621858970000|2021-05-24 12:22:50|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|1242
1621858980000|2021-05-24 12:23:00|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|3903
1621859000000|2021-05-24 12:23:20|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|8862
1621859010000|2021-05-24 12:23:30|282.5||282.5||282.5||282.5||0
1621859040000|2021-05-24 12:24:00|282.4|282.2|282.3|282.1|282.4|282.2|282.3|282.1|8797
1621859230000|2021-05-24 12:27:10|282.4|282.2|282.3|282.2|282.4|282.3|282.3|282.2|2970
1621859250000|2021-05-24 12:27:30||282.1||282.1||282.1||282.1|0
1621859280000|2021-05-24 12:28:00|282.2||282.2||282.2||282.2||0
1621859290000|2021-05-24 12:28:10|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|2922
1621859340000|2021-05-24 12:29:00|282.4|282.2|282.4|282.2|282.4|282.2|282.3|282.2|17071
1621859410000|2021-05-24 12:30:10|282.3|282.1|282.2|282.1|282.3|282.1|282.2|282.1|2000
1621859420000|2021-05-24 12:30:20|282.3||282.3||282.3||282.3||3958
1621859470000|2021-05-24 12:31:10||282.2||282.2||282.2||282.2|0
1621859620000|2021-05-24 12:33:40|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|11443
1621859630000|2021-05-24 12:33:50|282.2||282.2||282.2||282.2||0
1621859640000|2021-05-24 12:34:00|282.1|282|282.1|282|282.2|282.1|282.1|282|12112
1621859650000|2021-05-24 12:34:10|282.2|282.1|282.2|282|282.2|282.1|282.2|282|676
1621859660000|2021-05-24 12:34:20||282.1||282.1||282.1||282.1|0
1621859670000|2021-05-24 12:34:30|282.3|282.2|282.3|282.1|282.3|282.2|282.3|282.1|16011
1621859840000|2021-05-24 12:37:20||282.2||282.2||282.2||282.2|2271
1621859890000|2021-05-24 12:38:10|282.4|282.3|282.4|282.2|282.4|282.3|282.3|282.2|2676
1621859900000|2021-05-24 12:38:20||282.3||282.3||282.3||282.3|0
1621859950000|2021-05-24 12:39:10|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|1244
1621860090000|2021-05-24 12:41:30|282.2|282.1|282.3|282.1|282.3|282.2|282.2|282.1|31965
1621860130000|2021-05-24 12:42:10|282.2||282.2||282.2||282.2||0
1621860140000|2021-05-24 12:42:20|282.1|282|282.2|282|282.2|282.1|282.1|282|782
1621860200000|2021-05-24 12:43:20|282.1||282.1||282.1||282.1||0
1621860210000|2021-05-24 12:43:30|282|281.9|282.1|282|282.1|282|282|281.9|21926
1621860310000|2021-05-24 12:45:10|282.2|282.1|282.2|282|282.2|282.1|282.1|282|14912
1621860570000|2021-05-24 12:49:30|282.1|281.9|282|281.9|282.1|281.9|282|281.9|22564
1621860630000|2021-05-24 12:50:30|||||||||3321
1621860660000|2021-05-24 12:51:00||281.8||281.9||281.9||281.8|0
1621860670000|2021-05-24 12:51:10||281.8||281.8||281.8||281.8|0
1621860680000|2021-05-24 12:51:20|281.9||281.9||281.9||281.9||0
1621860930000|2021-05-24 12:55:30|282||282||282||282||10341
1621860940000|2021-05-24 12:55:40||281.9||281.9||281.9||281.9|0
1621860950000|2021-05-24 12:55:50|||||||||1798
1621861010000|2021-05-24 12:56:50|281.9|281.8|282|281.8|282|281.8|281.9|281.8|10857
1621861050000|2021-05-24 12:57:30|||||||||500
1621861170000|2021-05-24 12:59:30|||||||||259
1621861180000|2021-05-24 12:59:40|281.9|281.9|282|281.9|282|281.9|281.9|281.8|15151
1621861250000|2021-05-24 13:00:50|||||||||2274
1621861300000|2021-05-24 13:01:40|282.1|282|282.2|282.1|282.2|282.1|282|282|25248
1621861320000|2021-05-24 13:02:00|282.3|282.2|282.3|282.1|282.3|282.2|282.2|282.1|16676
1621861450000|2021-05-24 13:04:10|282.2|282.2|282.2|282|282.3|282.2|282.2|282|9599
1621861620000|2021-05-24 13:07:00|282.3|282.1|282.1|281.9|282.3|282.1|282|281.9|139871
1621861630000|2021-05-24 13:07:10|282||282.1||282.1||282||10305
1621861670000|2021-05-24 13:07:50|282|281.8|281.9|281.8|282|281.8|281.9|281.8|15906
1621861690000|2021-05-24 13:08:10|282|281.9|282|281.9|282|281.9|282|281.9|8508
1621861720000|2021-05-24 13:08:40|282.1||282||282.1||282||1838
1621861730000|2021-05-24 13:08:50|282.1||282.1||282.1||282.1||0
1621861780000|2021-05-24 13:09:40|282||282||282||282||0
1621861810000|2021-05-24 13:10:10|281.9|281.8|282|281.8|282|281.8|281.9|281.8|11783
1621862020000|2021-05-24 13:13:40|||||||||5
1621862070000|2021-05-24 13:14:30|281.9||281.9||281.9||281.9||2597
1621862080000|2021-05-24 13:14:40|282|281.9|282|281.9|282|281.9|281.9|281.8|11649
1621862100000|2021-05-24 13:15:00|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|6678
1621862110000|2021-05-24 13:15:10|||||||||610
1621862150000|2021-05-24 13:15:50|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|5868
1621862180000|2021-05-24 13:16:20||281.6||281.6||281.6||281.6|0
1621862200000|2021-05-24 13:16:40||281.7||281.7||281.7||281.6|0
1621862210000|2021-05-24 13:16:50|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|7357
1621862220000|2021-05-24 13:17:00|||||||||1757
1621862310000|2021-05-24 13:18:30|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|10362
1621862320000|2021-05-24 13:18:40||281.6||281.6||281.6||281.6|2274
1621862340000|2021-05-24 13:19:00|281.7||281.7||281.7||281.7||0
1621862350000|2021-05-24 13:19:10|281.8|281.7|281.7|281.6|281.8|281.7|281.7|281.6|7729
1621862370000|2021-05-24 13:19:30|281.8|281.7|281.7|281.6|281.8|281.7|281.7|281.6|23000
1621862410000|2021-05-24 13:20:10|||||||||610
1621862450000|2021-05-24 13:20:50|281.8|281.7|281.7|281.6|281.8|281.7|281.7|281.6|19152
1621862460000|2021-05-24 13:21:00|281.8|281.7|281.8|281.6|281.8|281.7|281.7|281.6|22891
1621862490000|2021-05-24 13:21:30|281.7||281.7||281.7||281.7||0
1621862500000|2021-05-24 13:21:40|||||||||610
1621862520000|2021-05-24 13:22:00|||||||||5000
1621862590000|2021-05-24 13:23:10|||||||||610
1621862670000|2021-05-24 13:24:30|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|15692
1621862690000|2021-05-24 13:24:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|3758
1621862730000|2021-05-24 13:25:30|281.8||281.7||281.8||281.7||12284
1621862740000|2021-05-24 13:25:40|281.6|281.5|281.7|281.5|281.7|281.5|281.6|281.5|2000
1621862770000|2021-05-24 13:26:10|281.6||281.6||281.6||281.6||0
1621862780000|2021-05-24 13:26:20|||||||||610
1621862870000|2021-05-24 13:27:50|281.5|281.4|281.5|281.4|281.6|281.4|281.5|281.4|15502
1621862880000|2021-05-24 13:28:00|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|11212
1621862970000|2021-05-24 13:29:30|||||||||611
1621863000000|2021-05-24 13:30:00|281.6|281.5|281.6|281.5|281.6|281.5|281.5|281.4|10289
1621863020000|2021-05-24 13:30:20|281.7||281.7||281.7||281.7||3244
1621863030000|2021-05-24 13:30:30|281.6||281.6||281.6||281.6||0
1621863040000|2021-05-24 13:30:40|||||||||1811
1621863050000|2021-05-24 13:30:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|5549
1621863060000|2021-05-24 13:31:00|||||||||3889
1621863070000|2021-05-24 13:31:10|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|4080
1621863080000|2021-05-24 13:31:20|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|1851
1621863090000|2021-05-24 13:31:30|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|5634
1621863180000|2021-05-24 13:33:00|281.8|281.7|281.7|281.6|281.8|281.7|281.7|281.6|13128
1621863190000|2021-05-24 13:33:10|281.8|281.7|281.8|281.7|281.8|281.7|281.7|281.7|0
1621863230000|2021-05-24 13:33:50|||||||||2275
1621863250000|2021-05-24 13:34:10|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|18230
1621863270000|2021-05-24 13:34:30|||||||||100
1621863360000|2021-05-24 13:36:00|||||||||2546
1621863390000|2021-05-24 13:36:30|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|2217
1621863400000|2021-05-24 13:36:40|||||||||106
1621863470000|2021-05-24 13:37:50|281.8||281.7||281.8||281.7||5670
1621863480000|2021-05-24 13:38:00|281.8||281.7||281.8||281.7||2276
1621863530000|2021-05-24 13:38:50|281.8||281.8||281.8||281.8||0
1621863540000|2021-05-24 13:39:00|281.7||281.7||281.7||281.7||0
1621863580000|2021-05-24 13:39:40|281.8|281.7|281.7|281.6|281.8|281.7|281.7|281.6|7828
1621863600000|2021-05-24 13:40:00|281.8||281.8||281.8||281.8||4565
1621863620000|2021-05-24 13:40:20|281.7||281.7||281.7||281.7||0
1621863720000|2021-05-24 13:42:00|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|6656
1621863750000|2021-05-24 13:42:30|281.9|281.8|282|281.9|282|281.9|281.9|281.8|21015
1621863760000|2021-05-24 13:42:40|||||||||1207
1621863780000|2021-05-24 13:43:00|282.1|282|282.1|282|282.1|282|282.1|282|8343
1621863820000|2021-05-24 13:43:40|282|281.9|282.1|281.9|282.1|281.9|282|281.9|25175
1621863850000|2021-05-24 13:44:10|282|281.8|281.8|281.7|282|281.8|281.8|281.7|24037
1621863880000|2021-05-24 13:44:40|281.9||281.9||281.9||281.8||4623
1621863930000|2021-05-24 13:45:30|281.8|281.6|281.7|281.6|281.8|281.6|281.7|281.6|7815
1621864000000|2021-05-24 13:46:40|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|1480
1621864140000|2021-05-24 13:49:00|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|3668
1621864160000|2021-05-24 13:49:20|282|281.9|282|281.9|282|281.9|282|281.9|13387
1621864210000|2021-05-24 13:50:10|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|4472
1621864340000|2021-05-24 13:52:20|||||||||1
1621864350000|2021-05-24 13:52:30|282|281.9|282|281.9|282|281.9|282|281.8|6000
1621864390000|2021-05-24 13:53:10|281.9|281.8|282|281.9|282|281.9|281.9|281.8|4974
1621864400000|2021-05-24 13:53:20||281.8||281.8||281.8||281.8|2610
1621864410000|2021-05-24 13:53:30||281.9||281.8||281.9||281.8|0
1621864460000|2021-05-24 13:54:20||281.9||281.9||281.9||281.9|13644
1621864490000|2021-05-24 13:54:50|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|2763
1621864560000|2021-05-24 13:56:00|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.6|22597
1621864650000|2021-05-24 13:57:30|||||||||650
1621864720000|2021-05-24 13:58:40|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|10798
1621864760000|2021-05-24 13:59:20|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|587
1621864770000|2021-05-24 13:59:30|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|7629
1621864790000|2021-05-24 13:59:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|2536
1621864840000|2021-05-24 14:00:40|281.6|281.4|281.5|281.3|281.6|281.5|281.4|281.3|52504
1621864880000|2021-05-24 14:01:20|281.4|281.4|281.5|281.4|281.6|281.4|281.4|281.3|87811
1621864900000|2021-05-24 14:01:40|281.6||281.5||281.6||281.5||14999
1621864910000|2021-05-24 14:01:50|281.6||281.5||281.6||281.5||18034
1621864920000|2021-05-24 14:02:00|281.6||281.5||281.6||281.5||8548
1621864930000|2021-05-24 14:02:10|281.6||281.5||281.6||281.5||1676
1621864940000|2021-05-24 14:02:20|281.6|281.5|281.7|281.5|281.7|281.6|281.5|281.5|13362
1621864960000|2021-05-24 14:02:40||281.6||281.6||281.6||281.6|0
1621864980000|2021-05-24 14:03:00|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|6209
1621865000000|2021-05-24 14:03:20|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|8759
1621865010000|2021-05-24 14:03:30|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|4225
1621865070000|2021-05-24 14:04:30|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|3985
1621865130000|2021-05-24 14:05:30|281.8||281.8||281.8||281.8||5619
1621865140000|2021-05-24 14:05:40|281.7||281.7||281.7||281.7||0
1621865190000|2021-05-24 14:06:30|281.8|281.7|281.8|281.6|281.8|281.7|281.7|281.6|16890
1621865220000|2021-05-24 14:07:00||281.7||281.7||281.7||281.7|0
1621865250000|2021-05-24 14:07:30|281.9|281.8|281.9|281.7|281.9|281.8|281.8|281.7|0
1621865320000|2021-05-24 14:08:40|281.8||281.8||281.9||281.8||4632
1621865360000|2021-05-24 14:09:20|281.9||281.8||281.9||281.8||7937
1621865370000|2021-05-24 14:09:30|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|3687
1621865420000|2021-05-24 14:10:20|||||||||2827
1621865440000|2021-05-24 14:10:40|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|16255
1621865590000|2021-05-24 14:13:10|||||||||2590
1621865620000|2021-05-24 14:13:40|||||||||1500
1621865650000|2021-05-24 14:14:10|281.8||281.8||281.8||281.8||6475
1621865660000|2021-05-24 14:14:20||281.7||281.6||281.7||281.6|0
1621865720000|2021-05-24 14:15:20|281.9|281.7|281.8|281.6|281.9|281.8|281.8|281.6|45659
1621865740000|2021-05-24 14:15:40||281.7||281.7||281.7||281.7|0
1621865760000|2021-05-24 14:16:00|||||||||750
1621865810000|2021-05-24 14:16:50|281.7|281.6|281.7|281.6|281.8|281.7|281.7|281.6|12397
1621865850000|2021-05-24 14:17:30|281.8|281.7|281.7|281.6|281.8|281.7|281.7|281.6|3414
1621865860000|2021-05-24 14:17:40|281.8|281.7|281.8|281.7|281.8|281.7|281.7|281.7|4766
1621865890000|2021-05-24 14:18:10|||||||||355
1621865920000|2021-05-24 14:18:40|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|4393
1621865930000|2021-05-24 14:18:50|||||||||759
1621866000000|2021-05-24 14:20:00|281.8|281.7|281.7|281.6|281.8|281.7|281.7|281.6|9853
1621866060000|2021-05-24 14:21:00|281.8||281.7||281.8||281.7||4135
1621866070000|2021-05-24 14:21:10|281.8||281.7||281.8||281.7||2711
1621866100000|2021-05-24 14:21:40|281.8||281.7||281.8||281.7||0
1621866110000|2021-05-24 14:21:50|281.8|281.7|281.8|281.7|281.8|281.7|281.7|281.7|225
1621866220000|2021-05-24 14:23:40|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|9573
1621866310000|2021-05-24 14:25:10|281.8||281.7||281.8||281.7||2658
1621866380000|2021-05-24 14:26:20|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|19518
1621866440000|2021-05-24 14:27:20|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|15686
1621866500000|2021-05-24 14:28:20|||||||||603
1621866670000|2021-05-24 14:31:10|281.7|281.6|281.7|281.6|281.8|281.6|281.7|281.6|40544
1621866730000|2021-05-24 14:32:10|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|13583
1621866810000|2021-05-24 14:33:30|281.8|281.7|281.6|281.5|281.8|281.7|281.6|281.5|44120
1621866820000|2021-05-24 14:33:40|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|12227
1621866830000|2021-05-24 14:33:50|281.6||281.6||281.6||281.5||7103
1621866840000|2021-05-24 14:34:00|281.5||281.5||281.5||281.5||0
1621866910000|2021-05-24 14:35:10|281.6|281.5|281.6|281.4|281.6|281.5|281.6|281.4|10284
1621866950000|2021-05-24 14:35:50|281.5||281.5||281.5||281.5||2639
1621867050000|2021-05-24 14:37:30|281.6||281.5||281.6||281.5||23699
1621867060000|2021-05-24 14:37:40|||||||||2611
1621867110000|2021-05-24 14:38:30|||||||||3050
1621867120000|2021-05-24 14:38:40|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|424
1621867190000|2021-05-24 14:39:50|||||||||2589
1621867260000|2021-05-24 14:41:00|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|35450
1621867270000|2021-05-24 14:41:10|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|12837
1621867300000|2021-05-24 14:41:40|||||||||2275
1621867320000|2021-05-24 14:42:00|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|33130
1621867330000|2021-05-24 14:42:10|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|11085
1621867340000|2021-05-24 14:42:20|281.8|281.7|281.7|281.5|281.8|281.7|281.7|281.5|29484
1621867390000|2021-05-24 14:43:10||281.6||281.6||281.6||281.6|1280
1621867400000|2021-05-24 14:43:20|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|12365
1621867410000|2021-05-24 14:43:30|||||||||5157
1621867480000|2021-05-24 14:44:40|281.9||281.8||281.9||281.8||18608
1621867490000|2021-05-24 14:44:50|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|20518
1621867500000|2021-05-24 14:45:00|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|5809
1621867520000|2021-05-24 14:45:20|||||||||1431
1621867610000|2021-05-24 14:46:50|281.9|281.8|281.9|281.7|281.9|281.8|281.9|281.7|8298
1621867670000|2021-05-24 14:47:50|282|281.8|282|281.8|282|281.8|281.9|281.8|11649
1621867680000|2021-05-24 14:48:00||281.9||281.9||281.9||281.9|540
1621867690000|2021-05-24 14:48:10|281.9|281.8|281.9|281.8|282|281.8|281.9|281.8|14052
1621867700000|2021-05-24 14:48:20|282||281.9||282||281.9||0
1621867730000|2021-05-24 14:48:50|282||282||282||281.9||0
1621867770000|2021-05-24 14:49:30|281.9||281.9||281.9||281.9||0
1621867800000|2021-05-24 14:50:00|281.8|281.7|281.9|281.7|281.9|281.8|281.8|281.7|28564
1621867810000|2021-05-24 14:50:10|281.8|281.8|281.9|281.7|281.9|281.8|281.8|281.7|7113
1621867820000|2021-05-24 14:50:20||281.8||281.8||281.8||281.8|0
1621867850000|2021-05-24 14:50:50||281.7||281.7||281.7||281.7|0
1621867880000|2021-05-24 14:51:20||281.8||281.8||281.8||281.8|0
1621867950000|2021-05-24 14:52:30|||||||||5515
1621868030000|2021-05-24 14:53:50|281.8|281.7|281.9|281.7|281.9|281.8|281.8|281.6|49880
1621868120000|2021-05-24 14:55:20|282|281.8|281.9|281.8|282|281.8|281.9|281.8|23134
1621868200000|2021-05-24 14:56:40|282|281.9|282|281.9|282|281.9|281.9|281.8|54463
1621868240000|2021-05-24 14:57:20|282.1|282|282.1|282|282.1|282|282.1|282|4966
1621868290000|2021-05-24 14:58:10|||||||||712
1621868350000|2021-05-24 14:59:10|282|281.9|282.1|281.9|282.1|282|282|281.9|30322
1621868360000|2021-05-24 14:59:20|282||282||282||282||0
1621868400000|2021-05-24 15:00:00|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|10667
1621868410000|2021-05-24 15:00:10|||||||||2274
1621868430000|2021-05-24 15:00:30|282||281.9||282||281.9||3057
1621868460000|2021-05-24 15:01:00|282|281.9|282|281.8|282|281.9|282|281.8|8690
1621868560000|2021-05-24 15:02:40|282.1|281.9|282.1|281.9|282.1|282|282|281.9|22624
1621868590000|2021-05-24 15:03:10||282||282||282||282|0
1621868610000|2021-05-24 15:03:30|282.2||282.1||282.2||282.1||7538
1621868630000|2021-05-24 15:03:50|282|281.9|282|281.9|282|281.9|282|281.9|33831
1621868650000|2021-05-24 15:04:10|282.1||282||282.1||282||7523
1621868750000|2021-05-24 15:05:50|282.1|282|282|281.9|282.1|282|282|281.9|10895
1621868760000|2021-05-24 15:06:00|282.1||282||282.1||282||2949
1621868860000|2021-05-24 15:07:40|282.1||282||282.1||282||2896
1621868890000|2021-05-24 15:08:10|282.1||282||282.1||282||5589
1621868950000|2021-05-24 15:09:10|281.9|281.8|282|281.8|282|281.8|281.9|281.8|24230
1621868990000|2021-05-24 15:09:50||281.9||281.9||281.9||281.9|2274
1621869020000|2021-05-24 15:10:20|282.1||282||282.1||282||4635
1621869060000|2021-05-24 15:11:00|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|7197
1621869090000|2021-05-24 15:11:30|||||||||49
1621869190000|2021-05-24 15:13:10|282|281.9|281.9|281.8|282|281.9|281.9|281.8|5893
1621869210000|2021-05-24 15:13:30|282||281.9||282||281.9||0
1621869300000|2021-05-24 15:15:00|282|281.8|282|281.8|282|281.8|282|281.8|0
1621869310000|2021-05-24 15:15:10|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.7|0
1621869320000|2021-05-24 15:15:20|282|281.8|281.9|281.7|282|281.8|281.9|281.7|0
1621869330000|2021-05-24 15:15:30|282|281.8|282|281.8|282|281.8|281.9|281.7|0
1621869340000|2021-05-24 15:15:40|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.7|0
1621869350000|2021-05-24 15:15:50|282|281.8|281.9|281.7|282|281.8|281.9|281.7|0
1621869360000|2021-05-24 15:16:00|282|281.8|281.9|281.7|282|281.8|281.9|281.7|0
1621869380000|2021-05-24 15:16:20|282|281.8|282|281.8|282|281.8|282|281.8|0
1621869400000|2021-05-24 15:16:40|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.7|0
1621869410000|2021-05-24 15:16:50|282|281.8|282|281.8|282|281.8|282|281.8|2240
1621869420000|2021-05-24 15:17:00|281.9|281.7|282|281.8|282|281.8|281.9|281.7|0
1621869440000|2021-05-24 15:17:20|281.9|281.7|282|281.8|282|281.8|281.9|281.7|0
1621869450000|2021-05-24 15:17:30|281.9|281.7|281.9|281.7|282|281.8|281.9|281.7|0
1621869460000|2021-05-24 15:17:40|282|281.8|282|281.8|282|281.8|282|281.8|0
1621869470000|2021-05-24 15:17:50|281.9|281.7|282.1|281.8|282.1|281.8|281.9|281.7|0
1621869480000|2021-05-24 15:18:00|282|281.7|282|281.7|282.1|281.8|282|281.7|0
1621869490000|2021-05-24 15:18:10|281.9||281.9||282||281.9||0
1621869500000|2021-05-24 15:18:20|282|281.8|282|281.8|282|281.8|282|281.8|0
1621869520000|2021-05-24 15:18:40|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.7|0
1621869530000|2021-05-24 15:18:50|282|281.8|282.1|281.9|282.1|281.9|282|281.8|0
1621869540000|2021-05-24 15:19:00|282|281.8|282|281.8|282.1|281.9|282|281.8|0
1621869550000|2021-05-24 15:19:10|282.1|281.9|282|281.8|282.1|281.9|282|281.8|0
1621869560000|2021-05-24 15:19:20|282.1|281.9|282|281.8|282.1|281.9|282|281.8|0
1621869570000|2021-05-24 15:19:30|282.1|281.9|282|281.8|282.1|281.9|282|281.8|0
1621869600000|2021-05-24 15:20:00|282.1|281.9|282|281.8|282.1|281.9|282|281.8|1136
1621869610000|2021-05-24 15:20:10|282.1|281.9|282|281.8|282.1|281.9|282|281.8|0
1621869620000|2021-05-24 15:20:20|282.1|281.9|282.1|281.9|282.1|281.9|282.1|281.9|0
1621869630000|2021-05-24 15:20:30|282|281.8|282.1|281.9|282.1|281.9|282|281.8|0
1621869650000|2021-05-24 15:20:50|282|281.8|282|281.8|282.1|281.9|282|281.8|0
1621869660000|2021-05-24 15:21:00|282.1|281.9|282.1|281.9|282.1|281.9|282.1|281.9|0
1621869670000|2021-05-24 15:21:10|282|281.8|282|281.8|282|281.8|282|281.8|0
1621869680000|2021-05-24 15:21:20|282.1|281.9|282|281.8|282.1|281.9|282|281.8|0
1621869690000|2021-05-24 15:21:30|282.1|281.9|282.1|281.9|282.1|281.9|282.1|281.9|0
1621869700000|2021-05-24 15:21:40|282|281.8|282|281.8|282|281.8|282|281.8|0
1621869710000|2021-05-24 15:21:50|282.1|281.9|282.1|281.9|282.1|281.9|282|281.8|3354
1621869730000|2021-05-24 15:22:10|282|281.8|282|281.8|282|281.8|282|281.8|0
1621869740000|2021-05-24 15:22:20|282.2|281.9|282.2|281.9|282.2|281.9|282.2|281.9|0
1621869760000|2021-05-24 15:22:40|282.1|281.8|282.1|281.8|282.1|281.8|282.1|281.8|0
1621869770000|2021-05-24 15:22:50|282|281.9|282|281.8|282.1|281.9|282|281.8|0
1621869780000|2021-05-24 15:23:00|282.1|281.9|282.1|281.9|282.1|281.9|282|281.8|0
1621869800000|2021-05-24 15:23:20|282|281.8|282.1|281.9|282.1|281.9|282|281.8|0
1621869810000|2021-05-24 15:23:30|282|281.8|282.1|281.9|282.1|281.9|282|281.8|0
1621869820000|2021-05-24 15:23:40|282|281.8|282|281.8|282|281.8|282|281.8|0
1621869830000|2021-05-24 15:23:50|282.1|281.9|282.1|281.9|282.1|281.9|282.1|281.9|0
1621869840000|2021-05-24 15:24:00|282|281.8|282.1|281.9|282.1|281.9|282|281.8|0
1621869850000|2021-05-24 15:24:10|282|281.8|282|281.8|282|281.8|282|281.8|0
1621869870000|2021-05-24 15:24:30|282.1|281.9|282.2|282|282.2|282|282.1|281.9|0
1621869880000|2021-05-24 15:24:40|282.1|281.9|282.1|281.9|282.2|282|282.1|281.9|82
1621869890000|2021-05-24 15:24:50|282.2|282|282.1|281.9|282.2|282|282.1|281.9|0
1621869900000|2021-05-24 15:25:00|282.2|282|282.1|281.9|282.2|282|282.1|281.9|0
1621869910000|2021-05-24 15:25:10|282.2|282|282|281.8|282.2|282|282|281.8|2334
1621869920000|2021-05-24 15:25:20|282.1|281.9|282.1|281.9|282.1|281.9|282.1|281.9|0
1621869960000|2021-05-24 15:26:00|282|281.8|282|281.8|282.1|281.9|282|281.8|174
1621869970000|2021-05-24 15:26:10|282.1|281.9|282.1|281.9|282.1|281.9|282|281.8|0
1621869980000|2021-05-24 15:26:20|282|281.8|282.1|281.9|282.1|281.9|282|281.8|0
1621869990000|2021-05-24 15:26:30|282|281.8|282|281.8|282.1|281.9|282|281.8|0
1621870000000|2021-05-24 15:26:40|282.1|281.9|282|281.8|282.1|281.9|282|281.8|0
1621870010000|2021-05-24 15:26:50|282.1|281.9|282|281.8|282.1|281.9|282|281.8|0
1621870020000|2021-05-24 15:27:00|282.1|281.9|282.1|281.9|282.1|281.9|282|281.8|0
1621870030000|2021-05-24 15:27:10|282|281.8|282|281.8|282|281.8|282|281.8|0
1621870040000|2021-05-24 15:27:20|282.1|281.9|282|281.8|282.1|281.9|282|281.8|0
1621870050000|2021-05-24 15:27:30|282.1|281.9|282|281.8|282.1|281.9|282|281.8|0
1621870060000|2021-05-24 15:27:40|282.1|281.9|282|281.8|282.1|281.9|282|281.8|0
1621870070000|2021-05-24 15:27:50|282.1|281.9|282.1|281.9|282.1|281.9|282|281.8|0
1621870080000|2021-05-24 15:28:00|282|281.8|282|281.8|282.1|281.9|282|281.8|0
1621870090000|2021-05-24 15:28:10|282.1|281.9|282.2|282|282.2|282|282.1|281.9|0
1621870100000|2021-05-24 15:28:20|282.1|281.9|282.1|281.9|282.1|281.9|282.1|281.9|0
1621870110000|2021-05-24 15:28:30|282.2|282|282.1|281.8|282.3|282.1|282.1|281.8|6479
1621870120000|2021-05-24 15:28:40|282.2|281.9|282|281.8|282.2|281.9|281.9|281.7|522
1621870130000|2021-05-24 15:28:50|281.9|281.7|282|281.8|282|281.8|281.9|281.7|0
1621870140000|2021-05-24 15:29:00|281.9|281.7|282.1|281.8|282.2|281.9|281.9|281.7|467
1621870150000|2021-05-24 15:29:10|282.2|281.9|281.9|281.6|282.2|281.9|281.9|281.6|2887
1621870160000|2021-05-24 15:29:20|281.8|281.7|282|281.7|282|281.7|281.8|281.6|376
1621870170000|2021-05-24 15:29:30|281.8|281.6|282|281.7|282|281.7|281.8|281.6|2000
1621870180000|2021-05-24 15:29:40|281.9|281.6|281.9|281.6|282|281.7|281.9|281.6|0
1621870190000|2021-05-24 15:29:50|282|281.7|282|281.7|282|281.7|281.9|281.6|931
1621926010000|2021-05-25 07:00:10|281.8|281.6|281.4|281|281.8|281.6|281.4|281|113976
1621926020000|2021-05-25 07:00:20|281.3|280.9|281.3|281.1|281.3|281.2|281|280.6|17716
1621926030000|2021-05-25 07:00:30|281.4|281.2|281.3|281.1|281.4|281.2|281.3|281.1|1221
1621926040000|2021-05-25 07:00:40|281.2|281|281|280.6|281.2|281|281|280.6|893
1621926050000|2021-05-25 07:00:50|280.9|280.5|280.8|280.5|280.9|280.5|280.8|280.4|0
1621926060000|2021-05-25 07:01:00||280.4||280.3||280.4||280.3|0
1621926070000|2021-05-25 07:01:10||280.2||280.2||280.2||280.2|0
1621926080000|2021-05-25 07:01:20|280.7|280.1|280.7|280.3|280.7|280.3|280.5|280|2646
1621926100000|2021-05-25 07:01:40|280.8|280.4|280.9|280.5|280.9|280.5|280.8|280.4|5026
1621926110000|2021-05-25 07:01:50|281|280.6|280.8|280.5|281.1|280.7|280.8|280.5|1602
1621926150000|2021-05-25 07:02:30|280.7|280.4|280.7|280.4|280.7|280.4|280.7|280.4|0
1621926160000|2021-05-25 07:02:40|280.8|280.5|280.8|280.6|280.8|280.6|280.7|280.5|2312
1621926180000|2021-05-25 07:03:00|281|280.7|281|280.6|281|280.7|281|280.6|4132
1621926190000|2021-05-25 07:03:10|280.9||280.8||280.9||280.8||0
1621926230000|2021-05-25 07:03:50|280.9|280.7|280.9|280.6|280.9|280.7|280.8|280.6|1139
1621926240000|2021-05-25 07:04:00|280.8||280.8||280.8||280.8||0
1621926250000|2021-05-25 07:04:10|280.9||280.9||280.9||280.9||0
1621926260000|2021-05-25 07:04:20|280.8||280.8||280.8||280.8||0
1621926270000|2021-05-25 07:04:30|||||||||2000
1621926280000|2021-05-25 07:04:40||280.7||280.5||280.7||280.5|0
1621926300000|2021-05-25 07:05:00|280.7|280.6|280.8|280.6|280.8|280.6|280.7|280.6|2880
1621926310000|2021-05-25 07:05:10|280.9|280.7|280.9|280.7|280.9|280.7|280.9|280.7|1240
1621926320000|2021-05-25 07:05:20|280.8|280.8|280.9|280.7|281|280.8|280.8|280.6|45937
1621926330000|2021-05-25 07:05:30|||||||||1650
1621926350000|2021-05-25 07:05:50||280.8||280.7||280.8||280.7|500
1621926360000|2021-05-25 07:06:00|280.8|280.6|280.7|280.5|280.9|280.6|280.7|280.5|4820
1621926370000|2021-05-25 07:06:10||280.6||280.5||280.6||280.5|2660
1621926390000|2021-05-25 07:06:30||280.6||280.6||280.6||280.6|0
1621926410000|2021-05-25 07:06:50||280.5||280.5||280.5||280.5|100
1621926430000|2021-05-25 07:07:10|280.6||280.7||280.7||280.6||0
1621926450000|2021-05-25 07:07:30|280.6|280.6|280.5|280.3|280.6|280.6|280.5|280.3|29312
1621926460000|2021-05-25 07:07:40|280.6||280.5||280.6||280.5||0
1621926490000|2021-05-25 07:08:10|280.6|280.4|280.5|280.3|280.6|280.4|280.5|280.3|1393
1621926510000|2021-05-25 07:08:30|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|967
1621926520000|2021-05-25 07:08:40|280.3|280.1|280.2|280|280.3|280.1|280.2|280|6465
1621926550000|2021-05-25 07:09:10|280.1|280.1|280.3|280.1|280.4|280.1|280.1|280.1|36469
1621926560000|2021-05-25 07:09:20|280.2|280|279.9|279.7|280.2|280|279.9|279.7|46500
1621926570000|2021-05-25 07:09:30|280|279.8|279.9|279.7|280.1|279.8|279.8|279.7|31416
1621926580000|2021-05-25 07:09:40|280|279.8|280.2|280|280.3|280|280|279.8|28719
1621926590000|2021-05-25 07:09:50|280.3|280.1|280.2|280|280.3|280.1|280.2|280|0
1621926600000|2021-05-25 07:10:00|280.1|279.9|280.1|279.8|280.1|279.9|279.9|279.8|14755
1621926610000|2021-05-25 07:10:10|280|279.9|279.9|279.7|280|279.9|279.7|279.6|53324
1621926620000|2021-05-25 07:10:20|280|279.8|280|279.8|280|279.8|279.9|279.7|5000
1621926630000|2021-05-25 07:10:30||279.7||279.7||279.7||279.7|0
1621926650000|2021-05-25 07:10:50||279.8||279.9||279.9||279.8|0
1621926670000|2021-05-25 07:11:10|280.1||280.2||280.2||280.1||1400
1621926680000|2021-05-25 07:11:20||280||280||280.1||280|0
1621926690000|2021-05-25 07:11:30|280.1|280.1|280.2|279.9|280.3|280.2|280.1|279.9|10467
1621926700000|2021-05-25 07:11:40||280||280||280||280|1000
1621926710000|2021-05-25 07:11:50|280.1|279.9|280.1|279.9|280.2|279.9|280.1|279.9|1200
1621926720000|2021-05-25 07:12:00|280.2||280.2||280.2||280.2||0
1621926730000|2021-05-25 07:12:10|280.1||280.1||280.1||280.1||0
1621926760000|2021-05-25 07:12:40||280||280||280||280|0
1621926770000|2021-05-25 07:12:50||279.9||279.9||280||279.9|2400
1621926790000|2021-05-25 07:13:10|280.2|280|280.2|280|280.2|280|280.2|280|11185
1621926800000|2021-05-25 07:13:20|280.1|280.1|280.1|280|280.1|280.1|280.1|280|0
1621926810000|2021-05-25 07:13:30|280.2||280.2||280.2||280.2||4512
1621926860000|2021-05-25 07:14:20||280.1||280.1||280.1||280.1|0
1621926870000|2021-05-25 07:14:30|280.3|280.2|280.4|280.2|280.4|280.2|280.3|280.2|17597
1621926880000|2021-05-25 07:14:40|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|0
1621926890000|2021-05-25 07:14:50|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|1730
1621926900000|2021-05-25 07:15:00||280.3||280.3||280.3||280.3|0
1621926910000|2021-05-25 07:15:10|||||||||1071
1621926920000|2021-05-25 07:15:20|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|3909
1621926930000|2021-05-25 07:15:30|280.6||280.6||280.6||280.6||4998
1621926980000|2021-05-25 07:16:20|280.5|280.3|280.5|280.3|280.5|280.3|280.4|280.3|11240
1621926990000|2021-05-25 07:16:30|280.6|280.4|280.6|280.4|280.6|280.4|280.6|280.4|0
1621927000000|2021-05-25 07:16:40|280.7|280.5|280.7|280.5|280.7|280.5|280.7|280.5|12376
1621927020000|2021-05-25 07:17:00|280.8|280.6|280.8|280.7|280.8|280.7|280.8|280.5|10971
1621927030000|2021-05-25 07:17:10|280.9||280.8||280.9||280.8||0
1621927070000|2021-05-25 07:17:50|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1621927090000|2021-05-25 07:18:10|280.6|280.5|280.6|280.4|280.6|280.5|280.5|280.4|5285
1621927110000|2021-05-25 07:18:30|280.5|280.3|280.3|280.2|280.5|280.3|280.3|280.2|6750
1621927130000|2021-05-25 07:18:50|280.4||280.4||280.4||280.4||0
1621927140000|2021-05-25 07:19:00|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|3648
1621927150000|2021-05-25 07:19:10||280.4||280.4||280.4||280.4|350
1621927170000|2021-05-25 07:19:30|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|380
1621927190000|2021-05-25 07:19:50|280.7|280.6|280.5|280.4|280.7|280.6|280.5|280.4|8510
1621927200000|2021-05-25 07:20:00|280.6|280.5|280.7|280.5|280.7|280.5|280.6|280.5|1900
1621927210000|2021-05-25 07:20:10|280.8|280.6|280.8|280.6|280.8|280.6|280.7|280.6|10242
1621927220000|2021-05-25 07:20:20|280.7|280.5|280.8|280.6|280.8|280.6|280.7|280.5|5237
1621927250000|2021-05-25 07:20:50|280.9|280.7|281|280.8|281|280.8|280.9|280.7|4340
1621927260000|2021-05-25 07:21:00|280.9|280.7|280.7|280.5|280.9|280.7|280.6|280.5|20566
1621927270000|2021-05-25 07:21:10|280.6|280.4|280.7|280.5|280.7|280.5|280.6|280.4|0
1621927290000|2021-05-25 07:21:30|280.6|280.4|280.5|280.3|280.6|280.4|280.5|280.3|15
1621927300000|2021-05-25 07:21:40||280.4||280.3||280.4||280.3|1885
1621927310000|2021-05-25 07:21:50|280.4|280.1|280.2|280|280.4|280.2|280.1|280|67657
1621927320000|2021-05-25 07:22:00|280.1|280.1|280.1|279.9|280.1|280.1|280|279.9|10685
1621927330000|2021-05-25 07:22:10|280|279.8|280|279.8|280|279.8|280|279.8|2272
1621927360000|2021-05-25 07:22:40||279.9||279.9||279.9||279.9|0
1621927370000|2021-05-25 07:22:50||279.8||279.8||279.8||279.8|2000
1621927390000|2021-05-25 07:23:10|279.9|279.7|279.8|279.6|279.9|279.7|279.8|279.6|7000
1621927400000|2021-05-25 07:23:20|279.9|279.7|279.9|279.7|279.9|279.7|279.8|279.6|178
1621927410000|2021-05-25 07:23:30|279.8|279.6|279.6|279.4|279.8|279.7|279.5|279.3|21768
1621927420000|2021-05-25 07:23:40|279.5|279.3|279.5|279.3|279.5|279.3|279.5|279.3|0
1621927460000|2021-05-25 07:24:20|279.4|279.4|279.5|279.3|279.5|279.4|279.4|279.3|10725
1621927470000|2021-05-25 07:24:30|279.6|279.4|279.6|279.4|279.6|279.5|279.6|279.4|12654
1621927490000|2021-05-25 07:24:50|279.5|279.3|279.6|279.4|279.6|279.4|279.5|279.3|0
1621927550000|2021-05-25 07:25:50|279.5||279.6||279.6||279.5||5000
1621927560000|2021-05-25 07:26:00|279.5|279.3|279.5|279.3|279.5|279.3|279.5|279.3|3093
1621927580000|2021-05-25 07:26:20|||||||||2500
1621927600000|2021-05-25 07:26:40|279.4||279.5||279.5||279.4||1116
1621927620000|2021-05-25 07:27:00|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|0
1621927640000|2021-05-25 07:27:20|279.7|279.5|279.8|279.6|279.8|279.6|279.7|279.5|5721
1621927710000|2021-05-25 07:28:30|279.7||279.7||279.7||279.7||0
1621927740000|2021-05-25 07:29:00|279.6|279.5|279.7|279.5|279.7|279.6|279.6|279.5|12816
1621927750000|2021-05-25 07:29:10||279.6||279.5||279.6||279.5|300
1621927770000|2021-05-25 07:29:30|279.6||279.6||279.6||279.6||0
1621927790000|2021-05-25 07:29:50|279.5|279.4|279.6|279.4|279.6|279.5|279.5|279.4|5816
1621927820000|2021-05-25 07:30:20|279.7|279.5|279.7|279.5|279.7|279.6|279.7|279.5|5733
1621927830000|2021-05-25 07:30:30|279.8|279.6|279.8|279.6|279.8|279.6|279.8|279.5|323
1621927850000|2021-05-25 07:30:50|||||||||4000
1621927860000|2021-05-25 07:31:00|||||||||300
1621927940000|2021-05-25 07:32:20|279.7||279.7||279.7||279.7||0
1621927950000|2021-05-25 07:32:30|||||||||2700
1621927960000|2021-05-25 07:32:40|||||||||500
1621927980000|2021-05-25 07:33:00|279.8||279.8||279.8||279.8||1280
1621927990000|2021-05-25 07:33:10|279.7||279.7||279.7||279.7||0
1621928000000|2021-05-25 07:33:20|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|12268
1621928010000|2021-05-25 07:33:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|48
1621928030000|2021-05-25 07:33:50|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|12560
1621928040000|2021-05-25 07:34:00|279.6|279.4|279.8|279.6|279.8|279.6|279.6|279.4|13031
1621928090000|2021-05-25 07:34:50|279.9|279.7|279.9|279.8|279.9|279.8|279.9|279.7|1567
1621928100000|2021-05-25 07:35:00|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|11
1621928110000|2021-05-25 07:35:10||279.8||279.8||279.8||279.8|0
1621928130000|2021-05-25 07:35:30||279.7||279.7||279.7||279.7|0
1621928150000|2021-05-25 07:35:50|280|279.8|279.9|279.8|280|279.8|279.9|279.8|7488
1621928180000|2021-05-25 07:36:20|280|279.9|280|279.8|280|279.9|280|279.8|286
1621928190000|2021-05-25 07:36:30|279.9|279.9|279.9|279.8|280|279.9|279.9|279.8|0
1621928200000|2021-05-25 07:36:40|280|279.9|280.1|280|280.2|280.1|280|279.9|31172
1621928210000|2021-05-25 07:36:50|280.2|279.9|280.2|280.1|280.2|280.1|280.2|279.9|36084
1621928230000|2021-05-25 07:37:10|280.3|280.2|280.3|280.2|280.3|280.2|280.2|280.1|3476
1621928270000|2021-05-25 07:37:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|461
1621928280000|2021-05-25 07:38:00|280.5||280.5||280.5||280.5||0
1621928290000|2021-05-25 07:38:10|280.4||280.4||280.4||280.4||0
1621928300000|2021-05-25 07:38:20|280.5|280.2|280.5|280.4|280.5|280.4|280.5|280.2|27463
1621928350000|2021-05-25 07:39:10|280.6|280.5|280.5|280.4|280.6|280.5|280.5|280.4|6273
1621928370000|2021-05-25 07:39:30|280.6||280.6||280.6||280.6||16
1621928390000|2021-05-25 07:39:50|280.7|280.5|280.7|280.6|280.7|280.6|280.7|280.5|1515
1621928400000|2021-05-25 07:40:00|280.6|280.5|280.6|280.5|280.6|280.5|280.5|280.4|7816
1621928420000|2021-05-25 07:40:20|280.5|280.4|280.4|280.3|280.6|280.4|280.4|280.3|8552
1621928480000|2021-05-25 07:41:20|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|0
1621928490000|2021-05-25 07:41:30|280.2||280.2||280.2||280.2||0
1621928500000|2021-05-25 07:41:40|280.1|280|280.1|280|280.2|280.1|280|279.8|118945
1621928510000|2021-05-25 07:41:50||279.9||280||280||279.9|11244
1621928520000|2021-05-25 07:42:00|280.2|280.1|280.2|280.1|280.3|280.1|280.1|280.1|2838
1621928560000|2021-05-25 07:42:40|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|1275
1621928570000|2021-05-25 07:42:50|280.4||280.4||280.4||280.4||0
1621928580000|2021-05-25 07:43:00|280.3||280.3||280.3||280.3||0
1621928590000|2021-05-25 07:43:10||280.1||280.2||280.2||280.1|15208
1621928640000|2021-05-25 07:44:00|280.2|280.1|280.1|280|280.2|280.2|280.1|280|10460
1621928660000|2021-05-25 07:44:20|||||||||10000
1621928670000|2021-05-25 07:44:30||279.9||280||280||279.9|0
1621928690000|2021-05-25 07:44:50||279.9||280||280||279.9|6101
1621928770000|2021-05-25 07:46:10||279.9||280||280||279.9|3455
1621928780000|2021-05-25 07:46:20|280|279.9|280|279.9|280|279.9|279.9|279.8|26834
1621928790000|2021-05-25 07:46:30|280.1|280|280.2|280|280.2|280.1|280.1|279.9|62341
1621928800000|2021-05-25 07:46:40|280.1|279.9|280|279.9|280.1|279.9|280|279.9|4675
1621928810000|2021-05-25 07:46:50|||||||||11835
1621928830000|2021-05-25 07:47:10|280.1||280.1||280.1||280.1||0
1621928860000|2021-05-25 07:47:40|||||||||400
1621928870000|2021-05-25 07:47:50|280||280||280||280||0
1621928890000|2021-05-25 07:48:10|||||||||4190
1621928910000|2021-05-25 07:48:30|280.1|280|280.1|279.9|280.1|280|280.1|279.9|13142
1621928920000|2021-05-25 07:48:40|280.2|280|280.2|280.1|280.2|280.1|280.2|280|2613
1621928930000|2021-05-25 07:48:50|280.1|280|280.2|280.1|280.2|280.1|280.1|280|3744
1621928940000|2021-05-25 07:49:00|||||||||3613
1621928950000|2021-05-25 07:49:10|280.1|280|280.1|279.9|280.1|280|280.1|279.9|1787
1621928970000|2021-05-25 07:49:30||280||280||280||280|0
1621928980000|2021-05-25 07:49:40||279.9||279.9||279.9||279.9|0
1621929000000|2021-05-25 07:50:00|280|279.8|279.9|279.8|280|279.8|279.9|279.8|1250
1621929040000|2021-05-25 07:50:40|280|279.9|280|279.9|280|279.9|280|279.9|1743
1621929070000|2021-05-25 07:51:10|280.1|280|280.1|279.9|280.1|280|280|279.9|6103
1621929080000|2021-05-25 07:51:20|280|280|280.1|279.9|280.1|280|280|279.9|12377
1621929110000|2021-05-25 07:51:50|280|280|280.1|279.9|280.1|280|279.9|279.8|14205
1621929170000|2021-05-25 07:52:50|280|279.8|279.9|279.8|280|279.8|279.9|279.8|1251
1621929190000|2021-05-25 07:53:10|279.8|279.7|279.8|279.6|279.8|279.7|279.8|279.6|0
1621929230000|2021-05-25 07:53:50|279.7|279.7|279.7|279.5|279.7|279.7|279.7|279.5|7919
1621929260000|2021-05-25 07:54:20||279.6||279.6||279.6||279.6|0
1621929270000|2021-05-25 07:54:30|279.8||279.8||279.8||279.8||0
1621929280000|2021-05-25 07:54:40|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|0
1621929290000|2021-05-25 07:54:50||279.6||279.5||279.6||279.5|4249
1621929320000|2021-05-25 07:55:20|279.6||279.6||279.6||279.6||0
1621929340000|2021-05-25 07:55:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2363
1621929350000|2021-05-25 07:55:50||279.5||279.5||279.5||279.5|0
1621929360000|2021-05-25 07:56:00||279.6||279.6||279.6||279.6|0
1621929370000|2021-05-25 07:56:10||279.5||279.5||279.5||279.5|0
1621929410000|2021-05-25 07:56:50|||||||||2000
1621929470000|2021-05-25 07:57:50||279.6||279.5||279.6||279.5|316
1621929560000|2021-05-25 07:59:20|||||||||55
1621929570000|2021-05-25 07:59:30||279.6||279.6||279.6||279.6|0
1621929590000|2021-05-25 07:59:50|279.8|279.7|279.8|279.6|279.8|279.7|279.8|279.6|1640
1621929630000|2021-05-25 08:00:30|279.9|279.7|279.8|279.7|279.9|279.8|279.8|279.7|4904
1621929640000|2021-05-25 08:00:40|279.9||279.9||279.9||279.9||250
1621929650000|2021-05-25 08:00:50|279.8|279.8|279.8|279.7|279.8|279.8|279.8|279.7|3614
1621929710000|2021-05-25 08:01:50|279.7|279.6|279.7|279.6|279.7|279.7|279.7|279.6|21018
1621929730000|2021-05-25 08:02:10|279.8|279.5|279.6|279.5|279.8|279.5|279.6|279.4|29887
1621929740000|2021-05-25 08:02:20|279.7|279.6|279.8|279.6|279.8|279.6|279.7|279.6|3238
1621929750000|2021-05-25 08:02:30|279.7||279.7||279.8||279.7||0
1621929790000|2021-05-25 08:03:10|279.8||279.7||279.8||279.7||0
1621929890000|2021-05-25 08:04:50|||||||||6359
1621929900000|2021-05-25 08:05:00|279.6|279.5|279.5|279.4|279.7|279.6|279.5|279.4|3484
1621929970000|2021-05-25 08:06:10|||||||||878
1621930010000|2021-05-25 08:06:50|279.6|279.5|279.6|279.5|279.6|279.5|279.5|279.4|12977
1621930060000|2021-05-25 08:07:40|279.7|279.6|279.7|279.5|279.7|279.6|279.6|279.5|2413
1621930080000|2021-05-25 08:08:00|279.6||279.6||279.6||279.6||0
1621930090000|2021-05-25 08:08:10|279.5|279.4|279.4|279.3|279.5|279.5|279.4|279.3|15097
1621930100000|2021-05-25 08:08:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|10013
1621930110000|2021-05-25 08:08:30|||||||||1074
1621930120000|2021-05-25 08:08:40|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|179
1621930140000|2021-05-25 08:09:00||279.2||279.2||279.2||279.2|411
1621930170000|2021-05-25 08:09:30||279.3||279.3||279.3||279.3|0
1621930180000|2021-05-25 08:09:40|||||||||444
1621930200000|2021-05-25 08:10:00||279.2||279.2||279.2||279.2|1253
1621930230000|2021-05-25 08:10:30|279.3|279.1|279.3|279.1|279.3|279.1|279.3|279.1|4174
1621930240000|2021-05-25 08:10:40||279.2||279.2||279.2||279.2|0
1621930280000|2021-05-25 08:11:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|3064
1621930290000|2021-05-25 08:11:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|20000
1621930320000|2021-05-25 08:12:00|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|6490
1621930340000|2021-05-25 08:12:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|4895
1621930410000|2021-05-25 08:13:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|23155
1621930460000|2021-05-25 08:14:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|5
1621930480000|2021-05-25 08:14:40|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|6939
1621930550000|2021-05-25 08:15:50|279.3|279.2|279.3|279.2|279.3|279.3|279.3|279.2|13594
1621930580000|2021-05-25 08:16:20|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|1253
1621930590000|2021-05-25 08:16:30||279.3||279.2||279.3||279.2|0
1621930600000|2021-05-25 08:16:40|279.3||279.3||279.3||279.3||0
1621930620000|2021-05-25 08:17:00|279.2|279.1|279.2|279.1|279.3|279.1|279.2|279.1|269
1621930650000|2021-05-25 08:17:30|279.1|279|279.1|279|279.1|279|279.1|279|66367
1621930660000|2021-05-25 08:17:40|||||||||2000
1621930680000|2021-05-25 08:18:00|||||||||340
1621930900000|2021-05-25 08:21:40|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|6861
1621930910000|2021-05-25 08:21:50|279.1|279|279.1|279|279.1|279|279.1|279|275
1621930920000|2021-05-25 08:22:00|279.2|279.1|279.3|279.1|279.3|279.2|279.2|279.1|7919
1621930940000|2021-05-25 08:22:20|279.2||279.2||279.2||279.2||0
1621930990000|2021-05-25 08:23:10|279.3|279.2|279.3|279.1|279.3|279.2|279.2|279.1|16975
1621931010000|2021-05-25 08:23:30|279.2||279.3||279.3||279.2||0
1621931030000|2021-05-25 08:23:50|279.2|279.2|279.2|279.1|279.2|279.2|279.2|279.1|1000
1621931050000|2021-05-25 08:24:10|||||||||2000
1621931060000|2021-05-25 08:24:20|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|8268
1621931080000|2021-05-25 08:24:40|279.4||279.4||279.4||279.4||1174
1621931090000|2021-05-25 08:24:50||279.3||279.3||279.3||279.2|5204
1621931100000|2021-05-25 08:25:00|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|3882
1621931110000|2021-05-25 08:25:10||279.4||279.4||279.4||279.4|0
1621931120000|2021-05-25 08:25:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|968
1621931140000|2021-05-25 08:25:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|2000
1621931150000|2021-05-25 08:25:50|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|5370
1621931200000|2021-05-25 08:26:40|||||||||3356
1621931310000|2021-05-25 08:28:30|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|26891
1621931340000|2021-05-25 08:29:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|5087
1621931370000|2021-05-25 08:29:30|279.5||279.5||279.5||279.5||0
1621931380000|2021-05-25 08:29:40|279.4||279.5||279.5||279.4||3000
1621931390000|2021-05-25 08:29:50||279.4||279.4||279.4||279.4|0
1621931410000|2021-05-25 08:30:10||279.3||279.3||279.4||279.3|104
1621931450000|2021-05-25 08:30:50|279.6|279.4|279.6|279.5|279.6|279.5|279.6|279.4|4767
1621931470000|2021-05-25 08:31:10|279.5|279.4|279.5|279.3|279.6|279.4|279.5|279.3|24707
1621931480000|2021-05-25 08:31:20|||||||||20
1621931500000|2021-05-25 08:31:40||279.4||279.4||279.4||279.4|0
1621931510000|2021-05-25 08:31:50|||||||||1610
1621931530000|2021-05-25 08:32:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|417
1621931540000|2021-05-25 08:32:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|1987
1621931560000|2021-05-25 08:32:40|279.6|279.5|279.6|279.4|279.6|279.5|279.6|279.4|3207
1621931590000|2021-05-25 08:33:10|279.5|279.3|279.5|279.4|279.5|279.4|279.5|279.3|14282
1621931670000|2021-05-25 08:34:30||279.3||279.3||279.3||279.3|3253
1621931680000|2021-05-25 08:34:40|279.4||279.4||279.4||279.4||0
1621931700000|2021-05-25 08:35:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|1253
1621931710000|2021-05-25 08:35:10||279.3||279.4||279.4||279.3|4106
1621931890000|2021-05-25 08:38:10|||||||||3000
1621931990000|2021-05-25 08:39:50|279.6||279.5||279.6||279.5||3427
1621932000000|2021-05-25 08:40:00|279.6||279.6||279.6||279.5||5378
1621932010000|2021-05-25 08:40:10|279.5|279.5|279.5|279.4|279.5|279.5|279.5|279.4|819
1621932090000|2021-05-25 08:41:30|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|37624
1621932160000|2021-05-25 08:42:40|279.4|279.3|279.4|279.3|279.5|279.4|279.4|279.3|10947
1621932170000|2021-05-25 08:42:50|279.3|279.2|279.4|279.2|279.4|279.3|279.3|279.2|7579
1621932250000|2021-05-25 08:44:10|279.5|279.3|279.7|279.6|279.7|279.6|279.5|279.3|49268
1621932260000|2021-05-25 08:44:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|397
1621932270000|2021-05-25 08:44:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|5313
1621932280000|2021-05-25 08:44:40||279.7||279.8||279.8||279.7|11753
1621932290000|2021-05-25 08:44:50|280|279.9|280|279.8|280|279.9|280|279.8|8947
1621932300000|2021-05-25 08:45:00|279.9||279.9||279.9||279.9||0
1621932350000|2021-05-25 08:45:50|280|279.9|280|279.9|280|279.9|280|279.9|304
1621932360000|2021-05-25 08:46:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|285
1621932370000|2021-05-25 08:46:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|22194
1621932390000|2021-05-25 08:46:30|279.9||279.9||279.9||279.9||12859
1621932400000|2021-05-25 08:46:40|279.8||279.8||279.8||279.8||0
1621932420000|2021-05-25 08:47:00|279.7|279.6|279.8|279.6|279.8|279.7|279.7|279.6|10572
1621932430000|2021-05-25 08:47:10||279.7||279.7||279.7||279.7|300
1621932610000|2021-05-25 08:50:10|279.7|279.6|279.7|279.6|279.8|279.6|279.7|279.6|14506
1621932640000|2021-05-25 08:50:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|9934
1621932650000|2021-05-25 08:50:50|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|3160
1621932660000|2021-05-25 08:51:00|279.9||279.9||279.9||279.9||0
1621932670000|2021-05-25 08:51:10|279.8||279.8||279.8||279.8||0
1621932680000|2021-05-25 08:51:20|279.9||279.9||279.9||279.9||0
1621932690000|2021-05-25 08:51:30|279.8||279.8||279.8||279.8||0
1621932710000|2021-05-25 08:51:50|279.9|279.8|280|279.9|280|279.9|279.9|279.8|12819
1621932730000|2021-05-25 08:52:10|280.1||280||280.1||280||333
1621932760000|2021-05-25 08:52:40|280.1||280.1||280.1||280||500
1621932780000|2021-05-25 08:53:00|280.2|280|280.1|280|280.2|280|280.1|280|0
1621932800000|2021-05-25 08:53:20|280.2|280.1|280.2|280|280.3|280.2|280.2|280|5044
1621932820000|2021-05-25 08:53:40||280.1||280||280.1||280|1192
1621932850000|2021-05-25 08:54:10|280.1||280.1||280.1||280.1||0
1621932900000|2021-05-25 08:55:00|280|279.9|280.1|279.9|280.1|280|280|279.9|26747
1621932910000|2021-05-25 08:55:10||280||280||280||280|0
1621932940000|2021-05-25 08:55:40|||||||||75
1621932950000|2021-05-25 08:55:50|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|2983
1621932960000|2021-05-25 08:56:00||280||280||280||280|600
1621932990000|2021-05-25 08:56:30|280.1||280.1||280.1||280.1||0
1621933000000|2021-05-25 08:56:40|||||||||1557
1621933020000|2021-05-25 08:57:00||279.9||279.9||279.9||279.9|6
1621933030000|2021-05-25 08:57:10|280||280||280||280||0
1621933040000|2021-05-25 08:57:20|280.1|280|280|279.9|280.1|280|280|279.9|1250
1621933130000|2021-05-25 08:58:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|10248
1621933150000|2021-05-25 08:59:10|280|279.9|280|279.9|280|279.9|280|279.9|0
1621933180000|2021-05-25 08:59:40|||||||||12000
1621933240000|2021-05-25 09:00:40|279.9|279.8|280|279.8|280|279.9|279.9|279.8|19369
1621933250000|2021-05-25 09:00:50|279.9|279.7|279.8|279.7|279.9|279.7|279.8|279.7|3251
1621933270000|2021-05-25 09:01:10|||||||||255
1621933280000|2021-05-25 09:01:20|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|2766
1621933300000|2021-05-25 09:01:40|279.8||279.8||279.8||279.8||144
1621933310000|2021-05-25 09:01:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|2256
1621933610000|2021-05-25 09:06:50|||||||||42
1621933630000|2021-05-25 09:07:10|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|5208
1621933670000|2021-05-25 09:07:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|2000
1621933700000|2021-05-25 09:08:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2654
1621933720000|2021-05-25 09:08:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|1252
1621933730000|2021-05-25 09:08:50|||||||||565
1621933740000|2021-05-25 09:09:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|3623
1621933790000|2021-05-25 09:09:50|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|11218
1621933800000|2021-05-25 09:10:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|4747
1621933980000|2021-05-25 09:13:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|3625
1621933990000|2021-05-25 09:13:10||279.5||279.5||279.6||279.5|4000
1621934040000|2021-05-25 09:14:00|||||||||33
1621934060000|2021-05-25 09:14:20|279.6|279.6|279.7|279.6|279.7|279.6|279.6|279.6|4252
1621934190000|2021-05-25 09:16:30|||||||||3671
1621934250000|2021-05-25 09:17:30|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|7490
1621934280000|2021-05-25 09:18:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1039
1621934480000|2021-05-25 09:21:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|10148
1621934490000|2021-05-25 09:21:30||279.7||279.7||279.7||279.7|0
1621934510000|2021-05-25 09:21:50|279.8||279.8||279.8||279.8||950
1621934520000|2021-05-25 09:22:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|8113
1621934620000|2021-05-25 09:23:40|280|279.9|280|279.9|280|279.9|280|279.9|1252
1621934630000|2021-05-25 09:23:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|447
1621934640000|2021-05-25 09:24:00|280||280||280||280||0
1621934660000|2021-05-25 09:24:20|279.9||279.9||280||279.9||1743
1621934670000|2021-05-25 09:24:30|||||||||3000
1621934740000|2021-05-25 09:25:40|280|279.9|280|279.9|280|279.9|280|279.9|5489
1621934750000|2021-05-25 09:25:50||279.8||279.9||279.9||279.8|0
1621934810000|2021-05-25 09:26:50|279.9|279.8|280|279.9|280|279.9|279.9|279.8|7821
1621934820000|2021-05-25 09:27:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|253
1621934830000|2021-05-25 09:27:10||279.7||279.8||279.8||279.7|3259
1621934840000|2021-05-25 09:27:20|280|279.9|280|279.8|280|279.9|280|279.8|1650
1621934870000|2021-05-25 09:27:50|279.9||279.9||279.9||279.9||0
1621934880000|2021-05-25 09:28:00|||||||||100
1621934960000|2021-05-25 09:29:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|15794
1621934980000|2021-05-25 09:29:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|0
1621934990000|2021-05-25 09:29:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|5893
1621935000000|2021-05-25 09:30:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|9884
1621935010000|2021-05-25 09:30:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|4232
1621935020000|2021-05-25 09:30:20|||||||||3768
1621935070000|2021-05-25 09:31:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|840
1621935100000|2021-05-25 09:31:40|||||||||1000
1621935130000|2021-05-25 09:32:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|6275
1621935140000|2021-05-25 09:32:20|||||||||1064
1621935160000|2021-05-25 09:32:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|3113
1621935300000|2021-05-25 09:35:00|280|279.9|280|279.9|280|279.9|280|279.9|1257
1621935310000|2021-05-25 09:35:10|280.1|280|280.1|280|280.1|280|280.1|280|3814
1621935340000|2021-05-25 09:35:40|280|279.9|280|279.9|280|279.9|280|279.9|4790
1621935360000|2021-05-25 09:36:00|||||||||7500
1621935370000|2021-05-25 09:36:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|0
1621935380000|2021-05-25 09:36:20|280||280||280||280||0
1621935390000|2021-05-25 09:36:30|279.9||279.9||280||279.9||0
1621935400000|2021-05-25 09:36:40|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|6329
1621935410000|2021-05-25 09:36:50|279.8|279.8|279.8|279.7|279.8|279.8|279.8|279.7|0
1621935460000|2021-05-25 09:37:40|||||||||1000
1621935620000|2021-05-25 09:40:20|||||||||20
1621935790000|2021-05-25 09:43:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|13815
1621935800000|2021-05-25 09:43:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|3492
1621935820000|2021-05-25 09:43:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|0
1621935830000|2021-05-25 09:43:50|279.8||279.7||279.8||279.7||500
1621935850000|2021-05-25 09:44:10|279.8||279.8||279.8||279.8||0
1621935890000|2021-05-25 09:44:50|279.7||279.7||279.7||279.7||0
1621935900000|2021-05-25 09:45:00|279.6|279.5|279.6|279.5|279.7|279.5|279.6|279.5|0
1621935920000|2021-05-25 09:45:20|||||||||2000
1621935940000|2021-05-25 09:45:40|||||||||500
1621936090000|2021-05-25 09:48:10|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|7145
1621936310000|2021-05-25 09:51:50|279.5|279.4|279.5|279.3|279.5|279.4|279.4|279.3|6691
1621936340000|2021-05-25 09:52:20|279.4||279.5||279.5||279.4||0
1621926010000|2021-05-25 07:00:10|281.8|281.6|281.4|281|281.8|281.6|281.4|281|113976
1621936350000|2021-05-25 09:52:30|279.6|279.4|279.6|279.4|279.6|279.5|279.5|279.4|7431
1621936430000|2021-05-25 09:53:50|279.5||279.5||279.5||279.5||250
1621936440000|2021-05-25 09:54:00|||||||||4668
1621926020000|2021-05-25 07:00:20|281.3|280.9|281.3|281.1|281.3|281.2|281|280.6|17716
1621936450000|2021-05-25 09:54:10|279.6||279.6||279.6||279.6||1540
1621936460000|2021-05-25 09:54:20|279.5||279.5||279.5||279.5||0
1621926030000|2021-05-25 07:00:30|281.4|281.2|281.3|281.1|281.4|281.2|281.3|281.1|1221
1621936470000|2021-05-25 09:54:30|279.6||279.6||279.6||279.5||0
1621936490000|2021-05-25 09:54:50||279.5||279.5||279.5||279.5|1919
1621926040000|2021-05-25 07:00:40|281.2|281|281|280.6|281.2|281|281|280.6|893
1621936500000|2021-05-25 09:55:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|3172
1621936530000|2021-05-25 09:55:30|||||||||1600
1621926050000|2021-05-25 07:00:50|280.9|280.5|280.8|280.5|280.9|280.5|280.8|280.4|0
1621936560000|2021-05-25 09:56:00|||||||||2850
1621936570000|2021-05-25 09:56:10|279.8||279.8||279.8||279.8||0
1621926060000|2021-05-25 07:01:00||280.4||280.3||280.4||280.3|0
1621936740000|2021-05-25 09:59:00||279.7||279.7||279.7||279.6|2856
1621936790000|2021-05-25 09:59:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|17513
1621926070000|2021-05-25 07:01:10||280.2||280.2||280.2||280.2|0
1621936800000|2021-05-25 10:00:00|279.8||279.8||279.8||279.8||0
1621936830000|2021-05-25 10:00:30|279.7||279.7||279.7||279.7||0
1621926080000|2021-05-25 07:01:20|280.7|280.1|280.7|280.3|280.7|280.3|280.5|280|2646
1621936840000|2021-05-25 10:00:40|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|10
1621936890000|2021-05-25 10:01:30|279.8||279.8||279.8||279.8||0
1621926100000|2021-05-25 07:01:40|280.8|280.4|280.9|280.5|280.9|280.5|280.8|280.4|5026
1621936940000|2021-05-25 10:02:20|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|5225
1621936960000|2021-05-25 10:02:40||279.8||279.8||279.8||279.8|0
1621926110000|2021-05-25 07:01:50|281|280.6|280.8|280.5|281.1|280.7|280.8|280.5|1602
1621937060000|2021-05-25 10:04:20|||||||||5000
1621926150000|2021-05-25 07:02:30|280.7|280.4|280.7|280.4|280.7|280.4|280.7|280.4|0
1621937100000|2021-05-25 10:05:00|280|279.9|280|279.8|280|279.9|280|279.8|1251
1621937110000|2021-05-25 10:05:10||279.9||279.9||279.9||279.9|0
1621926160000|2021-05-25 07:02:40|280.8|280.5|280.8|280.6|280.8|280.6|280.7|280.5|2312
1621937170000|2021-05-25 10:06:10|279.9|279.8|279.8|279.7|280|279.8|279.8|279.7|24383
1621937200000|2021-05-25 10:06:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|2630
1621926180000|2021-05-25 07:03:00|281|280.7|281|280.6|281|280.7|281|280.6|4132
1621937230000|2021-05-25 10:07:10|280|279.9|280|279.9|280|279.9|280|279.9|3418
1621937240000|2021-05-25 10:07:20||279.8||279.8||279.8||279.8|0
1621926190000|2021-05-25 07:03:10|280.9||280.8||280.9||280.8||0
1621937250000|2021-05-25 10:07:30|279.9||280||280||279.9||0
1621937260000|2021-05-25 10:07:40|279.9||280||280||279.9||2500
1621926230000|2021-05-25 07:03:50|280.9|280.7|280.9|280.6|280.9|280.7|280.8|280.6|1139
1621937270000|2021-05-25 10:07:50|279.9||279.9||279.9||279.9||0
1621937380000|2021-05-25 10:09:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|22037
1621926240000|2021-05-25 07:04:00|280.8||280.8||280.8||280.8||0
1621937390000|2021-05-25 10:09:50|||||||||3900
1621926250000|2021-05-25 07:04:10|280.9||280.9||280.9||280.9||0
1621937420000|2021-05-25 10:10:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|10752
1621937430000|2021-05-25 10:10:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|408
1621926260000|2021-05-25 07:04:20|280.8||280.8||280.8||280.8||0
1621937580000|2021-05-25 10:13:00|279.7|279.6|279.8|279.6|279.8|279.6|279.7|279.6|7191
1621937600000|2021-05-25 10:13:20|279.7|279.5|279.7|279.6|279.7|279.6|279.6|279.5|4385
1621926270000|2021-05-25 07:04:30|||||||||2000
1621937620000|2021-05-25 10:13:40||279.5||279.6||279.6||279.5|8057
1621926280000|2021-05-25 07:04:40||280.7||280.5||280.7||280.5|0
1621937630000|2021-05-25 10:13:50||279.5||279.6||279.6||279.5|0
1621937680000|2021-05-25 10:14:40||279.5||279.5||279.5||279.5|177
1621926300000|2021-05-25 07:05:00|280.7|280.6|280.8|280.6|280.8|280.6|280.7|280.6|2880
1621937690000|2021-05-25 10:14:50|279.6|279.6|279.6|279.5|279.7|279.6|279.6|279.5|1252
1621937700000|2021-05-25 10:15:00|||||||||3888
1621926310000|2021-05-25 07:05:10|280.9|280.7|280.9|280.7|280.9|280.7|280.9|280.7|1240
1621937710000|2021-05-25 10:15:10|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|2410
1621937740000|2021-05-25 10:15:40|279.5||279.5||279.5||279.5||0
1621926320000|2021-05-25 07:05:20|280.8|280.8|280.9|280.7|281|280.8|280.8|280.6|45937
1621937760000|2021-05-25 10:16:00|279.4|279.3|279.5|279.3|279.5|279.4|279.4|279.3|4353
1621926330000|2021-05-25 07:05:30|||||||||1650
1621937770000|2021-05-25 10:16:10|279.4||279.4||279.4||279.4||0
1621937790000|2021-05-25 10:16:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|1253
1621926350000|2021-05-25 07:05:50||280.8||280.7||280.8||280.7|500
1621937820000|2021-05-25 10:17:00|279.2|279.1|279.3|279.1|279.3|279.2|279.2|279.1|8298
1621937830000|2021-05-25 10:17:10|279.2|279.2|279.2|279.1|279.2|279.2|279.2|279.1|2192
1621926360000|2021-05-25 07:06:00|280.8|280.6|280.7|280.5|280.9|280.6|280.7|280.5|4820
1621937940000|2021-05-25 10:19:00|279.1|279|279.2|279|279.2|279.1|279.1|279|24843
1621926370000|2021-05-25 07:06:10||280.6||280.5||280.6||280.5|2660
1621937950000|2021-05-25 10:19:10|279.1||279.1||279.2||279.1||2000
1621926390000|2021-05-25 07:06:30||280.6||280.6||280.6||280.6|0
1621926410000|2021-05-25 07:06:50||280.5||280.5||280.5||280.5|100
1621938060000|2021-05-25 10:21:00|279|278.9|279.1|279|279.2|279|279|278.9|83593
1621926430000|2021-05-25 07:07:10|280.6||280.7||280.7||280.6||0
1621938120000|2021-05-25 10:22:00|279|278.9|279.1|279|279.1|279|279|278.9|9129
1621926450000|2021-05-25 07:07:30|280.6|280.6|280.5|280.3|280.6|280.6|280.5|280.3|29312
1621938130000|2021-05-25 10:22:10|279.2||279.2||279.2||279.2||0
1621926460000|2021-05-25 07:07:40|280.6||280.5||280.6||280.5||0
1621938140000|2021-05-25 10:22:20|279.1||279.2||279.2||279.1||0
1621926490000|2021-05-25 07:08:10|280.6|280.4|280.5|280.3|280.6|280.4|280.5|280.3|1393
1621938150000|2021-05-25 10:22:30|279.1||279.1||279.1||279.1||0
1621926510000|2021-05-25 07:08:30|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|967
1621938180000|2021-05-25 10:23:00|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|9618
1621926520000|2021-05-25 07:08:40|280.3|280.1|280.2|280|280.3|280.1|280.2|280|6465
1621938190000|2021-05-25 10:23:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|4473
1621926550000|2021-05-25 07:09:10|280.1|280.1|280.3|280.1|280.4|280.1|280.1|280.1|36469
1621938220000|2021-05-25 10:23:40||279.1||279.2||279.2||279.1|5532
1621926560000|2021-05-25 07:09:20|280.2|280|279.9|279.7|280.2|280|279.9|279.7|46500
1621938240000|2021-05-25 10:24:00|279.2|279.1|279.3|279.1|279.3|279.2|279.2|279.1|16638
1621926570000|2021-05-25 07:09:30|280|279.8|279.9|279.7|280.1|279.8|279.8|279.7|31416
1621938250000|2021-05-25 10:24:10||279.2||279.1||279.2||279.1|0
1621926580000|2021-05-25 07:09:40|280|279.8|280.2|280|280.3|280|280|279.8|28719
1621938320000|2021-05-25 10:25:20||279.2||279.2||279.2||279.2|0
1621926590000|2021-05-25 07:09:50|280.3|280.1|280.2|280|280.3|280.1|280.2|280|0
1621938340000|2021-05-25 10:25:40|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|2808
1621926600000|2021-05-25 07:10:00|280.1|279.9|280.1|279.8|280.1|279.9|279.9|279.8|14755
1621938360000|2021-05-25 10:26:00|279.3||279.3||279.4||279.3||2720
1621926610000|2021-05-25 07:10:10|280|279.9|279.9|279.7|280|279.9|279.7|279.6|53324
1621938570000|2021-05-25 10:29:30|279.4|279.3|279.4|279.3|279.5|279.3|279.4|279.2|20311
1621926620000|2021-05-25 07:10:20|280|279.8|280|279.8|280|279.8|279.9|279.7|5000
1621926630000|2021-05-25 07:10:30||279.7||279.7||279.7||279.7|0
1621938580000|2021-05-25 10:29:40|||||||||1
1621926650000|2021-05-25 07:10:50||279.8||279.9||279.9||279.8|0
1621938600000|2021-05-25 10:30:00|279.3|279.2|279.4|279.2|279.4|279.3|279.3|279.2|17690
1621926670000|2021-05-25 07:11:10|280.1||280.2||280.2||280.1||1400
1621938640000|2021-05-25 10:30:40||279.3||279.3||279.3||279.3|0
1621926680000|2021-05-25 07:11:20||280||280||280.1||280|0
1621938920000|2021-05-25 10:35:20|||||||||3691
1621938950000|2021-05-25 10:35:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|5589
1621939080000|2021-05-25 10:38:00|279.6||279.5||279.6||279.5||1476
1621926690000|2021-05-25 07:11:30|280.1|280.1|280.2|279.9|280.3|280.2|280.1|279.9|10467
1621939140000|2021-05-25 10:39:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|4645
1621939180000|2021-05-25 10:39:40|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|20585
1621926700000|2021-05-25 07:11:40||280||280||280||280|1000
1621939210000|2021-05-25 10:40:10|279.5|279.4|279.5|279.4|279.5|279.5|279.5|279.4|33261
1621926710000|2021-05-25 07:11:50|280.1|279.9|280.1|279.9|280.2|279.9|280.1|279.9|1200
1621939240000|2021-05-25 10:40:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|1253
1621939260000|2021-05-25 10:41:00|||||||||1000
1621926720000|2021-05-25 07:12:00|280.2||280.2||280.2||280.2||0
1621939290000|2021-05-25 10:41:30|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|6778
1621939390000|2021-05-25 10:43:10||279.5||279.5||279.5||279.5|2180
1621926730000|2021-05-25 07:12:10|280.1||280.1||280.1||280.1||0
1621939400000|2021-05-25 10:43:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|2020
1621926760000|2021-05-25 07:12:40||280||280||280||280|0
1621939450000|2021-05-25 10:44:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|1000
1621939620000|2021-05-25 10:47:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|3234
1621926770000|2021-05-25 07:12:50||279.9||279.9||280||279.9|2400
1621939770000|2021-05-25 10:49:30|||||||||103
1621926790000|2021-05-25 07:13:10|280.2|280|280.2|280|280.2|280|280.2|280|11185
1621939810000|2021-05-25 10:50:10|279.8||279.7||279.8||279.7||299
1621939880000|2021-05-25 10:51:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|16169
1621926800000|2021-05-25 07:13:20|280.1|280.1|280.1|280|280.1|280.1|280.1|280|0
1621939890000|2021-05-25 10:51:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|500
1621926810000|2021-05-25 07:13:30|280.2||280.2||280.2||280.2||4512
1621939940000|2021-05-25 10:52:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1878
1621939970000|2021-05-25 10:52:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|7537
1621926860000|2021-05-25 07:14:20||280.1||280.1||280.1||280.1|0
1621939980000|2021-05-25 10:53:00||279.5||279.5||279.6||279.5|400
1621939990000|2021-05-25 10:53:10|279.6||279.6||279.6||279.6||0
1621926870000|2021-05-25 07:14:30|280.3|280.2|280.4|280.2|280.4|280.2|280.3|280.2|17597
1621940130000|2021-05-25 10:55:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|13391
1621926880000|2021-05-25 07:14:40|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|0
1621940140000|2021-05-25 10:55:40|279.6|279.5|279.6|279.5|279.6|279.5|279.5|279.4|4161
1621940220000|2021-05-25 10:57:00|||||||||3686
1621926890000|2021-05-25 07:14:50|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|1730
1621940380000|2021-05-25 10:59:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.5|26817
1621940390000|2021-05-25 10:59:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|0
1621926900000|2021-05-25 07:15:00||280.3||280.3||280.3||280.3|0
1621940550000|2021-05-25 11:02:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|1313
1621926910000|2021-05-25 07:15:10|||||||||1071
1621940590000|2021-05-25 11:03:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|4428
1621940780000|2021-05-25 11:06:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|8945
1621926920000|2021-05-25 07:15:20|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|3909
1621940820000|2021-05-25 11:07:00|||||||||2287
1621926930000|2021-05-25 07:15:30|280.6||280.6||280.6||280.6||4998
1621940930000|2021-05-25 11:08:50|||||||||888
1621926980000|2021-05-25 07:16:20|280.5|280.3|280.5|280.3|280.5|280.3|280.4|280.3|11240
1621940940000|2021-05-25 11:09:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|4480
1621940950000|2021-05-25 11:09:10|279.9||279.9||279.9||279.9||5077
1621926990000|2021-05-25 07:16:30|280.6|280.4|280.6|280.4|280.6|280.4|280.6|280.4|0
1621940960000|2021-05-25 11:09:20|279.8||279.9||279.9||279.8||0
1621927000000|2021-05-25 07:16:40|280.7|280.5|280.7|280.5|280.7|280.5|280.7|280.5|12376
1621940990000|2021-05-25 11:09:50||279.8||279.7||279.8||279.7|0
1621927020000|2021-05-25 07:17:00|280.8|280.6|280.8|280.7|280.8|280.7|280.8|280.5|10971
1621941050000|2021-05-25 11:10:50||279.8||279.8||279.8||279.8|0
1621927030000|2021-05-25 07:17:10|280.9||280.8||280.9||280.8||0
1621941060000|2021-05-25 11:11:00||279.7||279.7||279.7||279.7|2558
1621927070000|2021-05-25 07:17:50|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1621941130000|2021-05-25 11:12:10|279.8||279.8||279.8||279.8||500
1621927090000|2021-05-25 07:18:10|280.6|280.5|280.6|280.4|280.6|280.5|280.5|280.4|5285
1621941140000|2021-05-25 11:12:20|||||||||3575
1621941200000|2021-05-25 11:13:20|||||||||5049
1621927110000|2021-05-25 07:18:30|280.5|280.3|280.3|280.2|280.5|280.3|280.3|280.2|6750
1621941300000|2021-05-25 11:15:00||279.6||279.7||279.7||279.6|9129
1621927130000|2021-05-25 07:18:50|280.4||280.4||280.4||280.4||0
1621941380000|2021-05-25 11:16:20||279.6||279.6||279.6||279.6|0
1621941390000|2021-05-25 11:16:30|279.7||279.7||279.7||279.7||0
1621927140000|2021-05-25 07:19:00|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|3648
1621941470000|2021-05-25 11:17:50|||||||||412
1621927150000|2021-05-25 07:19:10||280.4||280.4||280.4||280.4|350
1621941590000|2021-05-25 11:19:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|19287
1621927170000|2021-05-25 07:19:30|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|380
1621941610000|2021-05-25 11:20:10|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|10575
1621941690000|2021-05-25 11:21:30|279.7|279.5|279.6|279.5|279.7|279.5|279.6|279.5|9747
1621927190000|2021-05-25 07:19:50|280.7|280.6|280.5|280.4|280.7|280.6|280.5|280.4|8510
1621941700000|2021-05-25 11:21:40|279.7||279.7||279.7||279.7||0
1621941710000|2021-05-25 11:21:50|279.6||279.6||279.7||279.6||0
1621927200000|2021-05-25 07:20:00|280.6|280.5|280.7|280.5|280.7|280.5|280.6|280.5|1900
1621941720000|2021-05-25 11:22:00|279.7||279.7||279.7||279.7||0
1621941730000|2021-05-25 11:22:10|279.6||279.6||279.6||279.6||0
1621927210000|2021-05-25 07:20:10|280.8|280.6|280.8|280.6|280.8|280.6|280.7|280.6|10242
1621941780000|2021-05-25 11:23:00|||||||||13800
1621941860000|2021-05-25 11:24:20|||||||||2779
1621927220000|2021-05-25 07:20:20|280.7|280.5|280.8|280.6|280.8|280.6|280.7|280.5|5237
1621941890000|2021-05-25 11:24:50|||||||||3
1621941930000|2021-05-25 11:25:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|4251
1621927250000|2021-05-25 07:20:50|280.9|280.7|281|280.8|281|280.8|280.9|280.7|4340
1621941990000|2021-05-25 11:26:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|2967
1621927260000|2021-05-25 07:21:00|280.9|280.7|280.7|280.5|280.9|280.7|280.6|280.5|20566
1621942010000|2021-05-25 11:26:50|279.7||279.7||279.7||279.7||0
1621942020000|2021-05-25 11:27:00|279.6||279.6||279.6||279.6||0
1621927270000|2021-05-25 07:21:10|280.6|280.4|280.7|280.5|280.7|280.5|280.6|280.4|0
1621942040000|2021-05-25 11:27:20|279.7||279.7||279.7||279.7||0
1621942050000|2021-05-25 11:27:30|279.6||279.6||279.6||279.6||0
1621927290000|2021-05-25 07:21:30|280.6|280.4|280.5|280.3|280.6|280.4|280.5|280.3|15
1621942150000|2021-05-25 11:29:10|||||||||5981
1621927300000|2021-05-25 07:21:40||280.4||280.3||280.4||280.3|1885
1621942240000|2021-05-25 11:30:40|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|15000
1621927310000|2021-05-25 07:21:50|280.4|280.1|280.2|280|280.4|280.2|280.1|280|67657
1621942270000|2021-05-25 11:31:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|0
1621927320000|2021-05-25 07:22:00|280.1|280.1|280.1|279.9|280.1|280.1|280|279.9|10685
1621942280000|2021-05-25 11:31:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.4|2891
1621927330000|2021-05-25 07:22:10|280|279.8|280|279.8|280|279.8|280|279.8|2272
1621942460000|2021-05-25 11:34:20|||||||||1940
1621942470000|2021-05-25 11:34:30|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|6703
1621927360000|2021-05-25 07:22:40||279.9||279.9||279.9||279.9|0
1621942490000|2021-05-25 11:34:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|0
1621927370000|2021-05-25 07:22:50||279.8||279.8||279.8||279.8|2000
1621942580000|2021-05-25 11:36:20|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|10845
1621942620000|2021-05-25 11:37:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|24258
1621927390000|2021-05-25 07:23:10|279.9|279.7|279.8|279.6|279.9|279.7|279.8|279.6|7000
1621942630000|2021-05-25 11:37:10||279.6||279.6||279.6||279.6|0
1621942690000|2021-05-25 11:38:10||279.7||279.7||279.7||279.7|0
1621927400000|2021-05-25 07:23:20|279.9|279.7|279.9|279.7|279.9|279.7|279.8|279.6|178
1621942720000|2021-05-25 11:38:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|133
1621927410000|2021-05-25 07:23:30|279.8|279.6|279.6|279.4|279.8|279.7|279.5|279.3|21768
1621942780000|2021-05-25 11:39:40|||||||||4
1621927420000|2021-05-25 07:23:40|279.5|279.3|279.5|279.3|279.5|279.3|279.5|279.3|0
1621927460000|2021-05-25 07:24:20|279.4|279.4|279.5|279.3|279.5|279.4|279.4|279.3|10725
1621927470000|2021-05-25 07:24:30|279.6|279.4|279.6|279.4|279.6|279.5|279.6|279.4|12654
1621927490000|2021-05-25 07:24:50|279.5|279.3|279.6|279.4|279.6|279.4|279.5|279.3|0
1621942930000|2021-05-25 11:42:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|14200
1621927550000|2021-05-25 07:25:50|279.5||279.6||279.6||279.5||5000
1621942940000|2021-05-25 11:42:20|279.9||279.8||279.9||279.8||0
1621927560000|2021-05-25 07:26:00|279.5|279.3|279.5|279.3|279.5|279.3|279.5|279.3|3093
1621942990000|2021-05-25 11:43:10|||||||||6050
1621943010000|2021-05-25 11:43:30||279.6||279.6||279.6||279.6|0
1621927580000|2021-05-25 07:26:20|||||||||2500
1621943050000|2021-05-25 11:44:10|||||||||2
1621927600000|2021-05-25 07:26:40|279.4||279.5||279.5||279.4||1116
1621943060000|2021-05-25 11:44:20|279.7|279.5|279.7|279.6|279.7|279.6|279.6|279.5|8681
1621943080000|2021-05-25 11:44:40|279.8||279.7||279.8||279.7||0
1621927620000|2021-05-25 07:27:00|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|0
1621943090000|2021-05-25 11:44:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|761
1621927640000|2021-05-25 07:27:20|279.7|279.5|279.8|279.6|279.8|279.6|279.7|279.5|5721
1621943130000|2021-05-25 11:45:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|5607
1621943140000|2021-05-25 11:45:40|279.8||279.8||279.8||279.8||0
1621927710000|2021-05-25 07:28:30|279.7||279.7||279.7||279.7||0
1621943150000|2021-05-25 11:45:50|279.7||279.7||279.7||279.7||0
1621927740000|2021-05-25 07:29:00|279.6|279.5|279.7|279.5|279.7|279.6|279.6|279.5|12816
1621943170000|2021-05-25 11:46:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1055
1621927750000|2021-05-25 07:29:10||279.6||279.5||279.6||279.5|300
1621943210000|2021-05-25 11:46:50|279.9|279.8|279.9|279.7|279.9|279.8|279.8|279.7|2718
1621927770000|2021-05-25 07:29:30|279.6||279.6||279.6||279.6||0
1621927790000|2021-05-25 07:29:50|279.5|279.4|279.6|279.4|279.6|279.5|279.5|279.4|5816
1621943240000|2021-05-25 11:47:20|279.8||279.9||279.9||279.8||2748
1621927820000|2021-05-25 07:30:20|279.7|279.5|279.7|279.5|279.7|279.6|279.7|279.5|5733
1621943280000|2021-05-25 11:48:00|279.8||279.8||279.8||279.8||0
1621927830000|2021-05-25 07:30:30|279.8|279.6|279.8|279.6|279.8|279.6|279.8|279.5|323
1621943300000|2021-05-25 11:48:20|||||||||2889
1621927850000|2021-05-25 07:30:50|||||||||4000
1621943310000|2021-05-25 11:48:30|||||||||2
1621927860000|2021-05-25 07:31:00|||||||||300
1621943320000|2021-05-25 11:48:40|||||||||6
1621927940000|2021-05-25 07:32:20|279.7||279.7||279.7||279.7||0
1621943350000|2021-05-25 11:49:10|||||||||12
1621927950000|2021-05-25 07:32:30|||||||||2700
1621943410000|2021-05-25 11:50:10|||||||||1265
1621927960000|2021-05-25 07:32:40|||||||||500
1621943450000|2021-05-25 11:50:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|1222
1621927980000|2021-05-25 07:33:00|279.8||279.8||279.8||279.8||1280
1621943460000|2021-05-25 11:51:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|0
1621927990000|2021-05-25 07:33:10|279.7||279.7||279.7||279.7||0
1621943470000|2021-05-25 11:51:10|||||||||100
1621928000000|2021-05-25 07:33:20|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|12268
1621943480000|2021-05-25 11:51:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|5675
1621928010000|2021-05-25 07:33:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|48
1621943540000|2021-05-25 11:52:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|21102
1621928030000|2021-05-25 07:33:50|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|12560
1621943600000|2021-05-25 11:53:20|279.7|279.6|279.8|279.6|279.8|279.7|279.7|279.6|272
1621928040000|2021-05-25 07:34:00|279.6|279.4|279.8|279.6|279.8|279.6|279.6|279.4|13031
1621943610000|2021-05-25 11:53:30||279.7||279.6||279.7||279.6|0
1621928090000|2021-05-25 07:34:50|279.9|279.7|279.9|279.8|279.9|279.8|279.9|279.7|1567
1621943650000|2021-05-25 11:54:10|279.7|279.7|279.8|279.7|279.8|279.7|279.7|279.7|3623
1621928100000|2021-05-25 07:35:00|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|11
1621943670000|2021-05-25 11:54:30|||||||||2844
1621943690000|2021-05-25 11:54:50|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|9005
1621928110000|2021-05-25 07:35:10||279.8||279.8||279.8||279.8|0
1621943730000|2021-05-25 11:55:30|||||||||100
1621928130000|2021-05-25 07:35:30||279.7||279.7||279.7||279.7|0
1621943760000|2021-05-25 11:56:00|279.8||279.8||279.8||279.8||0
1621943790000|2021-05-25 11:56:30|279.9||279.8||279.9||279.8||8750
1621928150000|2021-05-25 07:35:50|280|279.8|279.9|279.8|280|279.8|279.9|279.8|7488
1621943800000|2021-05-25 11:56:40|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|1974
1621943860000|2021-05-25 11:57:40||279.8||279.8||279.8||279.8|0
1621928180000|2021-05-25 07:36:20|280|279.9|280|279.8|280|279.9|280|279.8|286
1621943930000|2021-05-25 11:58:50|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|998
1621928190000|2021-05-25 07:36:30|279.9|279.9|279.9|279.8|280|279.9|279.9|279.8|0
1621943970000|2021-05-25 11:59:30|||||||||1000
1621943990000|2021-05-25 11:59:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|2
1621928200000|2021-05-25 07:36:40|280|279.9|280.1|280|280.2|280.1|280|279.9|31172
1621944010000|2021-05-25 12:00:10|279.9||279.9||279.9||279.9||230
1621928210000|2021-05-25 07:36:50|280.2|279.9|280.2|280.1|280.2|280.1|280.2|279.9|36084
1621944040000|2021-05-25 12:00:40||279.8||279.8||279.8||279.8|2
1621928230000|2021-05-25 07:37:10|280.3|280.2|280.3|280.2|280.3|280.2|280.2|280.1|3476
1621944110000|2021-05-25 12:01:50|279.8|279.7|279.8|279.7|279.8|279.8|279.8|279.7|4180
1621928270000|2021-05-25 07:37:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|461
1621944150000|2021-05-25 12:02:30|279.9|279.8|279.9|279.7|279.9|279.8|279.8|279.7|12533
1621928280000|2021-05-25 07:38:00|280.5||280.5||280.5||280.5||0
1621928290000|2021-05-25 07:38:10|280.4||280.4||280.4||280.4||0
1621944160000|2021-05-25 12:02:40|279.8||279.8||279.8||279.8||0
1621928300000|2021-05-25 07:38:20|280.5|280.2|280.5|280.4|280.5|280.4|280.5|280.2|27463
1621944180000|2021-05-25 12:03:00|279.9||279.9||279.9||279.9||1000
1621928350000|2021-05-25 07:39:10|280.6|280.5|280.5|280.4|280.6|280.5|280.5|280.4|6273
1621944190000|2021-05-25 12:03:10|279.8||279.8||279.8||279.8||0
1621928370000|2021-05-25 07:39:30|280.6||280.6||280.6||280.6||16
1621944290000|2021-05-25 12:04:50|279.7|279.6|279.7|279.6|279.8|279.6|279.7|279.6|3312
1621928390000|2021-05-25 07:39:50|280.7|280.5|280.7|280.6|280.7|280.6|280.7|280.5|1515
1621944300000|2021-05-25 12:05:00|279.8||279.7||279.8||279.7||0
1621928400000|2021-05-25 07:40:00|280.6|280.5|280.6|280.5|280.6|280.5|280.5|280.4|7816
1621944490000|2021-05-25 12:08:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|11852
1621928420000|2021-05-25 07:40:20|280.5|280.4|280.4|280.3|280.6|280.4|280.4|280.3|8552
1621944510000|2021-05-25 12:08:30|||||||||996
1621928480000|2021-05-25 07:41:20|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|0
1621944540000|2021-05-25 12:09:00||279.6||279.6||279.6||279.6|0
1621944550000|2021-05-25 12:09:10||279.7||279.7||279.7||279.6|2000
1621928490000|2021-05-25 07:41:30|280.2||280.2||280.2||280.2||0
1621944580000|2021-05-25 12:09:40|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|9957
1621928500000|2021-05-25 07:41:40|280.1|280|280.1|280|280.2|280.1|280|279.8|118945
1621944590000|2021-05-25 12:09:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|18552
1621944660000|2021-05-25 12:11:00|||||||||2
1621928510000|2021-05-25 07:41:50||279.9||280||280||279.9|11244
1621944690000|2021-05-25 12:11:30|279.8||279.7||279.8||279.7||2900
1621944740000|2021-05-25 12:12:20|279.8||279.8||279.8||279.8||9456
1621928520000|2021-05-25 07:42:00|280.2|280.1|280.2|280.1|280.3|280.1|280.1|280.1|2838
1621944790000|2021-05-25 12:13:10|279.7||279.7||279.7||279.7||0
1621928560000|2021-05-25 07:42:40|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|1275
1621944910000|2021-05-25 12:15:10|||||||||1222
1621928570000|2021-05-25 07:42:50|280.4||280.4||280.4||280.4||0
1621944930000|2021-05-25 12:15:30|||||||||300
1621944960000|2021-05-25 12:16:00|||||||||1771
1621928580000|2021-05-25 07:43:00|280.3||280.3||280.3||280.3||0
1621944970000|2021-05-25 12:16:10|||||||||20
1621928590000|2021-05-25 07:43:10||280.1||280.2||280.2||280.1|15208
1621945140000|2021-05-25 12:19:00|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|20733
1621945160000|2021-05-25 12:19:20|279.8||279.8||279.9||279.8||0
1621928640000|2021-05-25 07:44:00|280.2|280.1|280.1|280|280.2|280.2|280.1|280|10460
1621945240000|2021-05-25 12:20:40|279.9|279.8|279.9|279.8|279.9|279.8|279.8|279.7|5177
1621945250000|2021-05-25 12:20:50||279.7||279.8||279.8||279.7|5431
1621928660000|2021-05-25 07:44:20|||||||||10000
1621945290000|2021-05-25 12:21:30|||||||||18124
1621928670000|2021-05-25 07:44:30||279.9||280||280||279.9|0
1621945300000|2021-05-25 12:21:40|||||||||300
1621945340000|2021-05-25 12:22:20|||||||||2
1621928690000|2021-05-25 07:44:50||279.9||280||280||279.9|6101
1621945370000|2021-05-25 12:22:50|||||||||6
1621945470000|2021-05-25 12:24:30|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|23887
1621928770000|2021-05-25 07:46:10||279.9||280||280||279.9|3455
1621945520000|2021-05-25 12:25:20||279.8||279.8||279.8||279.8|0
1621945540000|2021-05-25 12:25:40|280||279.9||280||279.9||0
1621928780000|2021-05-25 07:46:20|280|279.9|280|279.9|280|279.9|279.9|279.8|26834
1621945640000|2021-05-25 12:27:20||279.7||279.8||279.8||279.7|6809
1621945660000|2021-05-25 12:27:40|||||||||4200
1621928790000|2021-05-25 07:46:30|280.1|280|280.2|280|280.2|280.1|280.1|279.9|62341
1621945790000|2021-05-25 12:29:50|||||||||2400
1621946040000|2021-05-25 12:34:00|||||||||3813
1621928800000|2021-05-25 07:46:40|280.1|279.9|280|279.9|280.1|279.9|280|279.9|4675
1621946070000|2021-05-25 12:34:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|17587
1621928810000|2021-05-25 07:46:50|||||||||11835
1621946220000|2021-05-25 12:37:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|16889
1621946230000|2021-05-25 12:37:10|280|279.9|279.9|279.8|280|279.9|279.9|279.8|7542
1621928830000|2021-05-25 07:47:10|280.1||280.1||280.1||280.1||0
1621946290000|2021-05-25 12:38:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|7149
1621928860000|2021-05-25 07:47:40|||||||||400
1621946420000|2021-05-25 12:40:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|15795
1621928870000|2021-05-25 07:47:50|280||280||280||280||0
1621946500000|2021-05-25 12:41:40|279.8|279.7|279.8|279.7|279.9|279.8|279.8|279.7|872
1621928890000|2021-05-25 07:48:10|||||||||4190
1621928910000|2021-05-25 07:48:30|280.1|280|280.1|279.9|280.1|280|280.1|279.9|13142
1621946520000|2021-05-25 12:42:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|21926
1621928920000|2021-05-25 07:48:40|280.2|280|280.2|280.1|280.2|280.1|280.2|280|2613
1621946530000|2021-05-25 12:42:10|279.8|279.7|279.8|279.6|279.8|279.7|279.7|279.6|37374
1621946540000|2021-05-25 12:42:20|279.7|279.5|279.6|279.4|279.7|279.5|279.5|279.4|42560
1621928930000|2021-05-25 07:48:50|280.1|280|280.2|280.1|280.2|280.1|280.1|280|3744
1621946550000|2021-05-25 12:42:30|279.5|279.5|279.5|279.4|279.6|279.5|279.5|279.4|39315
1621928940000|2021-05-25 07:49:00|||||||||3613
1621946560000|2021-05-25 12:42:40|279.6||279.6||279.6||279.5||18081
1621946580000|2021-05-25 12:43:00||279.5||279.5||279.5||279.5|3419
1621928950000|2021-05-25 07:49:10|280.1|280|280.1|279.9|280.1|280|280.1|279.9|1787
1621946590000|2021-05-25 12:43:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|13283
1621928970000|2021-05-25 07:49:30||280||280||280||280|0
1621946600000|2021-05-25 12:43:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|6635
1621946630000|2021-05-25 12:43:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2611
1621928980000|2021-05-25 07:49:40||279.9||279.9||279.9||279.9|0
1621946650000|2021-05-25 12:44:10|279.6|279.5|279.7|279.5|279.7|279.6|279.6|279.5|10770
1621946660000|2021-05-25 12:44:20||279.6||279.6||279.6||279.6|0
1621929000000|2021-05-25 07:50:00|280|279.8|279.9|279.8|280|279.8|279.9|279.8|1250
1621946720000|2021-05-25 12:45:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|18362
1621929040000|2021-05-25 07:50:40|280|279.9|280|279.9|280|279.9|280|279.9|1743
1621946810000|2021-05-25 12:46:50|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|257
1621946860000|2021-05-25 12:47:40|279.8||279.8||279.8||279.8||0
1621929070000|2021-05-25 07:51:10|280.1|280|280.1|279.9|280.1|280|280|279.9|6103
1621946920000|2021-05-25 12:48:40|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|33980
1621929080000|2021-05-25 07:51:20|280|280|280.1|279.9|280.1|280|280|279.9|12377
1621946950000|2021-05-25 12:49:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|21520
1621946960000|2021-05-25 12:49:20|279.8|279.7|279.8|279.7|279.9|279.8|279.8|279.7|33804
1621929110000|2021-05-25 07:51:50|280|280|280.1|279.9|280.1|280|279.9|279.8|14205
1621946970000|2021-05-25 12:49:30|279.9||279.9||279.9||279.9||0
1621946990000|2021-05-25 12:49:50|279.8||279.8||279.9||279.8||0
1621929170000|2021-05-25 07:52:50|280|279.8|279.9|279.8|280|279.8|279.9|279.8|1251
1621947010000|2021-05-25 12:50:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|5263
1621929190000|2021-05-25 07:53:10|279.8|279.7|279.8|279.6|279.8|279.7|279.8|279.6|0
1621947090000|2021-05-25 12:51:30||279.7||279.7||279.8||279.7|18392
1621947100000|2021-05-25 12:51:40||279.8||279.8||279.8||279.8|0
1621929230000|2021-05-25 07:53:50|279.7|279.7|279.7|279.5|279.7|279.7|279.7|279.5|7919
1621947130000|2021-05-25 12:52:10|280|279.9|280|279.9|280|279.9|280|279.9|3170
1621947180000|2021-05-25 12:53:00|280.1|280|280|279.9|280.1|280|280|279.9|28116
1621929260000|2021-05-25 07:54:20||279.6||279.6||279.6||279.6|0
1621947200000|2021-05-25 12:53:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|11399
1621947290000|2021-05-25 12:54:50|||||||||8
1621929270000|2021-05-25 07:54:30|279.8||279.8||279.8||279.8||0
1621947380000|2021-05-25 12:56:20|280|279.9|280|279.9|280|279.9|280|279.9|20454
1621929280000|2021-05-25 07:54:40|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|0
1621947410000|2021-05-25 12:56:50|280.1|280|280.1|280|280.1|280|280.1|280|6613
1621947450000|2021-05-25 12:57:30|||||||||2054
1621929290000|2021-05-25 07:54:50||279.6||279.5||279.6||279.5|4249
1621947500000|2021-05-25 12:58:20|||||||||5000
1621947510000|2021-05-25 12:58:30|280|279.9|280.1|279.9|280.1|280|280|279.9|5909
1621929320000|2021-05-25 07:55:20|279.6||279.6||279.6||279.6||0
1621947520000|2021-05-25 12:58:40|280||280||280||280||0
1621947530000|2021-05-25 12:58:50|||||||||1072
1621929340000|2021-05-25 07:55:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2363
1621947650000|2021-05-25 13:00:50|280.1|280|280.1|280|280.1|280|280.1|279.9|7463
1621947680000|2021-05-25 13:01:20|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280.1|2002
1621929350000|2021-05-25 07:55:50||279.5||279.5||279.5||279.5|0
1621947690000|2021-05-25 13:01:30|280.2||280.2||280.2||280.2||0
1621947720000|2021-05-25 13:02:00|280.1|280|280.1|280|280.2|280.1|280.1|280|13836
1621929360000|2021-05-25 07:56:00||279.6||279.6||279.6||279.6|0
1621947790000|2021-05-25 13:03:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|10714
1621929370000|2021-05-25 07:56:10||279.5||279.5||279.5||279.5|0
1621947800000|2021-05-25 13:03:20||280||280.1||280.1||280|1067
1621947860000|2021-05-25 13:04:20|||||||||376
1621929410000|2021-05-25 07:56:50|||||||||2000
1621947910000|2021-05-25 13:05:10|||||||||2497
1621929470000|2021-05-25 07:57:50||279.6||279.5||279.6||279.5|316
1621947970000|2021-05-25 13:06:10|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|1331
1621947980000|2021-05-25 13:06:20|280.2||280.2||280.2||280.2||0
1621929560000|2021-05-25 07:59:20|||||||||55
1621948000000|2021-05-25 13:06:40|280.3|280.2|280.3|280.1|280.3|280.2|280.2|280.1|6448
1621929570000|2021-05-25 07:59:30||279.6||279.6||279.6||279.6|0
1621948020000|2021-05-25 13:07:00|280.2||280.3||280.3||280.2||0
1621948030000|2021-05-25 13:07:10|280.2||280.3||280.3||280.2||2726
1621929590000|2021-05-25 07:59:50|279.8|279.7|279.8|279.6|279.8|279.7|279.8|279.6|1640
1621948040000|2021-05-25 13:07:20|280.2||280.2||280.3||280.2||0
1621948110000|2021-05-25 13:08:30|||||||||32500
1621948120000|2021-05-25 13:08:40|||||||||8246
1621929630000|2021-05-25 08:00:30|279.9|279.7|279.8|279.7|279.9|279.8|279.8|279.7|4904
1621948160000|2021-05-25 13:09:20|||||||||1518
1621948190000|2021-05-25 13:09:50|||||||||4
1621948280000|2021-05-25 13:11:20|||||||||28
1621929640000|2021-05-25 08:00:40|279.9||279.9||279.9||279.9||250
1621948360000|2021-05-25 13:12:40|280.1|280|280.1|280|280.2|280.1|280.1|280|35180
1621929650000|2021-05-25 08:00:50|279.8|279.8|279.8|279.7|279.8|279.8|279.8|279.7|3614
1621948370000|2021-05-25 13:12:50|280|279.9|280|279.9|280|279.9|280|279.9|15164
1621948410000|2021-05-25 13:13:30||279.8||279.9||279.9||279.8|10302
1621929710000|2021-05-25 08:01:50|279.7|279.6|279.7|279.6|279.7|279.7|279.7|279.6|21018
1621948420000|2021-05-25 13:13:40|||||||||4000
1621929730000|2021-05-25 08:02:10|279.8|279.5|279.6|279.5|279.8|279.5|279.6|279.4|29887
1621948450000|2021-05-25 13:14:10|280.1|280|280|279.9|280.1|280|280|279.9|32970
1621929740000|2021-05-25 08:02:20|279.7|279.6|279.8|279.6|279.8|279.6|279.7|279.6|3238
1621948500000|2021-05-25 13:15:00|||||||||2
1621929750000|2021-05-25 08:02:30|279.7||279.7||279.8||279.7||0
1621948770000|2021-05-25 13:19:30|||||||||17602
1621929790000|2021-05-25 08:03:10|279.8||279.7||279.8||279.7||0
1621948780000|2021-05-25 13:19:40|||||||||6704
1621929890000|2021-05-25 08:04:50|||||||||6359
1621948870000|2021-05-25 13:21:10|||||||||2
1621929900000|2021-05-25 08:05:00|279.6|279.5|279.5|279.4|279.7|279.6|279.5|279.4|3484
1621948890000|2021-05-25 13:21:30|||||||||1500
1621929970000|2021-05-25 08:06:10|||||||||878
1621948930000|2021-05-25 13:22:10|||||||||5748
1621949030000|2021-05-25 13:23:50|||||||||30
1621930010000|2021-05-25 08:06:50|279.6|279.5|279.6|279.5|279.6|279.5|279.5|279.4|12977
1621949100000|2021-05-25 13:25:00|||||||||6781
1621949130000|2021-05-25 13:25:30|||||||||10000
1621930060000|2021-05-25 08:07:40|279.7|279.6|279.7|279.5|279.7|279.6|279.6|279.5|2413
1621949250000|2021-05-25 13:27:30|||||||||10000
1621949290000|2021-05-25 13:28:10|||||||||3327
1621930080000|2021-05-25 08:08:00|279.6||279.6||279.6||279.6||0
1621949480000|2021-05-25 13:31:20|||||||||36
1621949490000|2021-05-25 13:31:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|11684
1621930090000|2021-05-25 08:08:10|279.5|279.4|279.4|279.3|279.5|279.5|279.4|279.3|15097
1621949500000|2021-05-25 13:31:40|280|279.9|280|279.9|280|279.9|279.9|279.8|14129
1621930100000|2021-05-25 08:08:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|10013
1621949520000|2021-05-25 13:32:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|10904
1621949530000|2021-05-25 13:32:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|4664
1621930110000|2021-05-25 08:08:30|||||||||1074
1621949540000|2021-05-25 13:32:20|||||||||227
1621949550000|2021-05-25 13:32:30|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|4290
1621930120000|2021-05-25 08:08:40|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|179
1621949590000|2021-05-25 13:33:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|3989
1621930140000|2021-05-25 08:09:00||279.2||279.2||279.2||279.2|411
1621949600000|2021-05-25 13:33:20||279.5||279.5||279.5||279.5|0
1621949620000|2021-05-25 13:33:40||279.6||279.6||279.6||279.6|0
1621930170000|2021-05-25 08:09:30||279.3||279.3||279.3||279.3|0
1621949640000|2021-05-25 13:34:00|279.8|279.7|279.8|279.6|279.8|279.7|279.8|279.6|17883
1621949670000|2021-05-25 13:34:30||279.7||279.7||279.7||279.7|0
1621930180000|2021-05-25 08:09:40|||||||||444
1621949680000|2021-05-25 13:34:40|||||||||2
1621930200000|2021-05-25 08:10:00||279.2||279.2||279.2||279.2|1253
1621949710000|2021-05-25 13:35:10|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|15743
1621930230000|2021-05-25 08:10:30|279.3|279.1|279.3|279.1|279.3|279.1|279.3|279.1|4174
1621949730000|2021-05-25 13:35:30|279.7|279.6|279.7|279.5|279.7|279.6|279.6|279.5|19279
1621930240000|2021-05-25 08:10:40||279.2||279.2||279.2||279.2|0
1621949740000|2021-05-25 13:35:40||279.6||279.6||279.6||279.6|0
1621930280000|2021-05-25 08:11:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|3064
1621949750000|2021-05-25 13:35:50||279.5||279.6||279.6||279.5|0
1621930290000|2021-05-25 08:11:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|20000
1621949780000|2021-05-25 13:36:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|7586
1621949790000|2021-05-25 13:36:30|279.7|279.6|279.7|279.6|279.8|279.6|279.7|279.6|1000
1621930320000|2021-05-25 08:12:00|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|6490
1621949800000|2021-05-25 13:36:40|||||||||5699
1621949850000|2021-05-25 13:37:30|279.6|279.5|279.6|279.5|279.7|279.6|279.6|279.5|12961
1621930340000|2021-05-25 08:12:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|4895
1621949870000|2021-05-25 13:37:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|1575
1621949900000|2021-05-25 13:38:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|8516
1621930410000|2021-05-25 08:13:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|23155
1621949980000|2021-05-25 13:39:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|9806
1621930460000|2021-05-25 08:14:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|5
1621950010000|2021-05-25 13:40:10|279.6|279.5|279.6|279.5|279.7|279.6|279.6|279.5|17800
1621950020000|2021-05-25 13:40:20|||||||||527
1621930480000|2021-05-25 08:14:40|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|6939
1621950040000|2021-05-25 13:40:40|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|740
1621950070000|2021-05-25 13:41:10|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|8243
1621950100000|2021-05-25 13:41:40|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|20895
1621930550000|2021-05-25 08:15:50|279.3|279.2|279.3|279.2|279.3|279.3|279.3|279.2|13594
1621950120000|2021-05-25 13:42:00|279.7||279.6||279.7||279.6||15990
1621950150000|2021-05-25 13:42:30|||||||||379
1621930580000|2021-05-25 08:16:20|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|1253
1621950200000|2021-05-25 13:43:20|279.5|279.4|279.5|279.4|279.6|279.5|279.5|279.4|12221
1621950210000|2021-05-25 13:43:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|4128
1621930590000|2021-05-25 08:16:30||279.3||279.2||279.3||279.2|0
1621950220000|2021-05-25 13:43:40|279.5|279.4|279.5|279.4|279.6|279.4|279.5|279.4|4438
1621950250000|2021-05-25 13:44:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|14691
1621930600000|2021-05-25 08:16:40|279.3||279.3||279.3||279.3||0
1621950270000|2021-05-25 13:44:30|279.7||279.6||279.7||279.6||443
1621950290000|2021-05-25 13:44:50||279.4||279.5||279.5||279.4|8905
1621930620000|2021-05-25 08:17:00|279.2|279.1|279.2|279.1|279.3|279.1|279.2|279.1|269
1621950300000|2021-05-25 13:45:00|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|23360
1621930650000|2021-05-25 08:17:30|279.1|279|279.1|279|279.1|279|279.1|279|66367
1621950310000|2021-05-25 13:45:10||279.6||279.6||279.6||279.6|0
1621950330000|2021-05-25 13:45:30|279.6|279.5|279.6|279.5|279.7|279.6|279.6|279.5|11606
1621930660000|2021-05-25 08:17:40|||||||||2000
1621950350000|2021-05-25 13:45:50||279.4||279.4||279.4||279.4|6088
1621950360000|2021-05-25 13:46:00|279.5|279.3|279.5|279.4|279.5|279.4|279.4|279.3|7603
1621930680000|2021-05-25 08:18:00|||||||||340
1621950390000|2021-05-25 13:46:30|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|8
1621950440000|2021-05-25 13:47:20|279.5||279.5||279.5||279.5||5597
1621950460000|2021-05-25 13:47:40|279.4|279.4|279.4|279.3|279.4|279.4|279.4|279.3|1041
1621950470000|2021-05-25 13:47:50|279.5||279.5||279.5||279.5||0
1621930900000|2021-05-25 08:21:40|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|6861
1621950490000|2021-05-25 13:48:10|279.4||279.4||279.4||279.4||0
1621950530000|2021-05-25 13:48:50|||||||||2
1621930910000|2021-05-25 08:21:50|279.1|279|279.1|279|279.1|279|279.1|279|275
1621950560000|2021-05-25 13:49:20|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|76770
1621950570000|2021-05-25 13:49:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|13682
1621930920000|2021-05-25 08:22:00|279.2|279.1|279.3|279.1|279.3|279.2|279.2|279.1|7919
1621950600000|2021-05-25 13:50:00|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|19121
1621930940000|2021-05-25 08:22:20|279.2||279.2||279.2||279.2||0
1621950620000|2021-05-25 13:50:20|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|35222
1621950660000|2021-05-25 13:51:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|8864
1621930990000|2021-05-25 08:23:10|279.3|279.2|279.3|279.1|279.3|279.2|279.2|279.1|16975
1621950690000|2021-05-25 13:51:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|3506
1621950770000|2021-05-25 13:52:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|12735
1621931010000|2021-05-25 08:23:30|279.2||279.3||279.3||279.2||0
1621950810000|2021-05-25 13:53:30|||||||||1369
1621950860000|2021-05-25 13:54:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|9660
1621931030000|2021-05-25 08:23:50|279.2|279.2|279.2|279.1|279.2|279.2|279.2|279.1|1000
1621950920000|2021-05-25 13:55:20|279.6|279.5|279.6|279.4|279.6|279.5|279.5|279.4|9060
1621950960000|2021-05-25 13:56:00|279.5||279.5||279.5||279.5||0
1621950970000|2021-05-25 13:56:10|||||||||2973
1621931050000|2021-05-25 08:24:10|||||||||2000
1621951010000|2021-05-25 13:56:50|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|36780
1621951020000|2021-05-25 13:57:00||279.3||279.4||279.4||279.3|11618
1621931060000|2021-05-25 08:24:20|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|8268
1621951030000|2021-05-25 13:57:10|279.4|279.3|279.4|279.3|279.5|279.4|279.4|279.3|2004
1621931080000|2021-05-25 08:24:40|279.4||279.4||279.4||279.4||1174
1621951080000|2021-05-25 13:58:00||279.2||279.3||279.3||279.2|7054
1621931090000|2021-05-25 08:24:50||279.3||279.3||279.3||279.2|5204
1621951090000|2021-05-25 13:58:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|16
1621951110000|2021-05-25 13:58:30|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|964
1621931100000|2021-05-25 08:25:00|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|3882
1621951120000|2021-05-25 13:58:40|279.3||279.4||279.4||279.3||0
1621951130000|2021-05-25 13:58:50||279.3||279.3||279.3||279.3|0
1621931110000|2021-05-25 08:25:10||279.4||279.4||279.4||279.4|0
1621951140000|2021-05-25 13:59:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|4933
1621951170000|2021-05-25 13:59:30|279.6||279.6||279.6||279.6||8344
1621931120000|2021-05-25 08:25:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|968
1621951190000|2021-05-25 13:59:50||279.5||279.5||279.5||279.5|6488
1621951200000|2021-05-25 14:00:00||279.4||279.5||279.5||279.4|2426
1621931140000|2021-05-25 08:25:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|2000
1621951230000|2021-05-25 14:00:30|||||||||4
1621951240000|2021-05-25 14:00:40|||||||||315
1621931150000|2021-05-25 08:25:50|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|5370
1621951290000|2021-05-25 14:01:30||279.4||279.4||279.4||279.4|1410
1621951300000|2021-05-25 14:01:40|279.5||279.5||279.5||279.5||1012
1621931200000|2021-05-25 08:26:40|||||||||3356
1621951310000|2021-05-25 14:01:50||279.3||279.4||279.4||279.3|3215
1621931310000|2021-05-25 08:28:30|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|26891
1621951380000|2021-05-25 14:03:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|21552
1621951400000|2021-05-25 14:03:20||279.4||279.5||279.5||279.4|5030
1621931340000|2021-05-25 08:29:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|5087
1621951420000|2021-05-25 14:03:40|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|3907
1621951430000|2021-05-25 14:03:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|131
1621931370000|2021-05-25 08:29:30|279.5||279.5||279.5||279.5||0
1621951490000|2021-05-25 14:04:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|1253
1621931380000|2021-05-25 08:29:40|279.4||279.5||279.5||279.4||3000
1621951500000|2021-05-25 14:05:00|||||||||3042
1621951510000|2021-05-25 14:05:10|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|259
1621931390000|2021-05-25 08:29:50||279.4||279.4||279.4||279.4|0
1621951520000|2021-05-25 14:05:20|279.5|279.5|279.6|279.5|279.6|279.5|279.5|279.5|1675
1621951540000|2021-05-25 14:05:40|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|15250
1621931410000|2021-05-25 08:30:10||279.3||279.3||279.4||279.3|104
1621951560000|2021-05-25 14:06:00|279.5|279.4|279.5|279.4|279.6|279.5|279.5|279.4|2750
1621951570000|2021-05-25 14:06:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|48
1621931450000|2021-05-25 08:30:50|279.6|279.4|279.6|279.5|279.6|279.5|279.6|279.4|4767
1621951670000|2021-05-25 14:07:50|||||||||2637
1621951680000|2021-05-25 14:08:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|2247
1621931470000|2021-05-25 08:31:10|279.5|279.4|279.5|279.3|279.6|279.4|279.5|279.3|24707
1621951690000|2021-05-25 14:08:10|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|7047
1621951700000|2021-05-25 14:08:20|||||||||1000
1621931480000|2021-05-25 08:31:20|||||||||20
1621951720000|2021-05-25 14:08:40||279.3||279.3||279.4||279.3|8336
1621951730000|2021-05-25 14:08:50||279.4||279.4||279.4||279.4|0
1621931500000|2021-05-25 08:31:40||279.4||279.4||279.4||279.4|0
1621951790000|2021-05-25 14:09:50|279.6||279.5||279.6||279.5||5615
1621951800000|2021-05-25 14:10:00|279.6||279.5||279.6||279.5||5797
1621951850000|2021-05-25 14:10:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|8672
1621951860000|2021-05-25 14:11:00|||||||||1726
1621931510000|2021-05-25 08:31:50|||||||||1610
1621951870000|2021-05-25 14:11:10|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|4473
1621951890000|2021-05-25 14:11:30|279.3|279.2|279.3|279.2|279.3|279.3|279.3|279.2|3970
1621931530000|2021-05-25 08:32:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|417
1621951900000|2021-05-25 14:11:40|279.4||279.3||279.4||279.3||0
1621951920000|2021-05-25 14:12:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|4117
1621931540000|2021-05-25 08:32:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|1987
1621951930000|2021-05-25 14:12:10|279.5||279.4||279.5||279.4||5431
1621951990000|2021-05-25 14:13:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|36617
1621931560000|2021-05-25 08:32:40|279.6|279.5|279.6|279.4|279.6|279.5|279.6|279.4|3207
1621952060000|2021-05-25 14:14:20|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|1686
1621931590000|2021-05-25 08:33:10|279.5|279.3|279.5|279.4|279.5|279.4|279.5|279.3|14282
1621952100000|2021-05-25 14:15:00|279.4|279.1|279.4|279.3|279.4|279.3|279.4|279.1|8173
1621952130000|2021-05-25 14:15:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|662
1621931670000|2021-05-25 08:34:30||279.3||279.3||279.3||279.3|3253
1621952160000|2021-05-25 14:16:00|279.6||279.5||279.6||279.5||1803
1621952170000|2021-05-25 14:16:10|279.4|279.3|279.5|279.3|279.5|279.4|279.4|279.3|16694
1621931680000|2021-05-25 08:34:40|279.4||279.4||279.4||279.4||0
1621952190000|2021-05-25 14:16:30||279.4||279.3||279.4||279.3|0
1621952200000|2021-05-25 14:16:40|279.4|279.4|279.5|279.4|279.5|279.4|279.4|279.4|8880
1621931700000|2021-05-25 08:35:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|1253
1621952220000|2021-05-25 14:17:00|||||||||20
1621952230000|2021-05-25 14:17:10|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|13183
1621931710000|2021-05-25 08:35:10||279.3||279.4||279.4||279.3|4106
1621952410000|2021-05-25 14:20:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|13790
1621952420000|2021-05-25 14:20:20|279.6||279.5||279.6||279.5||20208
1621931890000|2021-05-25 08:38:10|||||||||3000
1621952430000|2021-05-25 14:20:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|2305
1621931990000|2021-05-25 08:39:50|279.6||279.5||279.6||279.5||3427
1621952440000|2021-05-25 14:20:40|||||||||13779
1621952480000|2021-05-25 14:21:20|279.7||279.6||279.7||279.6||0
1621932000000|2021-05-25 08:40:00|279.6||279.6||279.6||279.5||5378
1621952490000|2021-05-25 14:21:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|894
1621952520000|2021-05-25 14:22:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|17277
1621932010000|2021-05-25 08:40:10|279.5|279.5|279.5|279.4|279.5|279.5|279.5|279.4|819
1621952540000|2021-05-25 14:22:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|12236
1621952550000|2021-05-25 14:22:30||279.7||279.8||279.8||279.7|6114
1621932090000|2021-05-25 08:41:30|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|37624
1621952570000|2021-05-25 14:22:50||279.7||279.7||279.8||279.7|8916
1621932160000|2021-05-25 08:42:40|279.4|279.3|279.4|279.3|279.5|279.4|279.4|279.3|10947
1621952580000|2021-05-25 14:23:00|279.8|279.8|279.8|279.7|279.8|279.8|279.8|279.7|6862
1621952590000|2021-05-25 14:23:10|279.9|279.8|280|279.8|280|279.8|279.9|279.8|14126
1621932170000|2021-05-25 08:42:50|279.3|279.2|279.4|279.2|279.4|279.3|279.3|279.2|7579
1621952600000|2021-05-25 14:23:20|279.9||279.9||279.9||279.9||0
1621952660000|2021-05-25 14:24:20|279.8|279.7|280|279.8|280|279.8|279.8|279.7|37715
1621932250000|2021-05-25 08:44:10|279.5|279.3|279.7|279.6|279.7|279.6|279.5|279.3|49268
1621952700000|2021-05-25 14:25:00|279.9|279.9|280|279.9|280|279.9|279.9|279.9|3738
1621952720000|2021-05-25 14:25:20||279.8||279.8||279.8||279.8|0
1621932260000|2021-05-25 08:44:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|397
1621952770000|2021-05-25 14:26:10|279.9||279.9||279.9||279.9||0
1621952780000|2021-05-25 14:26:20|||||||||4127
1621932270000|2021-05-25 08:44:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|5313
1621952790000|2021-05-25 14:26:30||279.7||279.8||279.8||279.7|0
1621952850000|2021-05-25 14:27:30|||||||||2
1621932280000|2021-05-25 08:44:40||279.7||279.8||279.8||279.7|11753
1621952870000|2021-05-25 14:27:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|15640
1621952880000|2021-05-25 14:28:00|279.7|279.6|279.8|279.6|279.8|279.7|279.7|279.6|7825
1621932290000|2021-05-25 08:44:50|280|279.9|280|279.8|280|279.9|280|279.8|8947
1621952930000|2021-05-25 14:28:50|279.7||279.7||279.7||279.7||0
1621952980000|2021-05-25 14:29:40|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|33325
1621932300000|2021-05-25 08:45:00|279.9||279.9||279.9||279.9||0
1621953000000|2021-05-25 14:30:00|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|16729
1621932350000|2021-05-25 08:45:50|280|279.9|280|279.9|280|279.9|280|279.9|304
1621953060000|2021-05-25 14:31:00|||||||||2
1621953080000|2021-05-25 14:31:20|279.8|279.7|279.8|279.7|279.8|279.7|279.7|279.6|36233
1621932360000|2021-05-25 08:46:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|285
1621953090000|2021-05-25 14:31:30|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|11196
1621953110000|2021-05-25 14:31:50||279.8||279.8||279.8||279.8|0
1621932370000|2021-05-25 08:46:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|22194
1621953140000|2021-05-25 14:32:20||279.7||279.8||279.8||279.7|11432
1621953170000|2021-05-25 14:32:50|280|279.9|280|279.9|280|279.9|280|279.9|13149
1621932390000|2021-05-25 08:46:30|279.9||279.9||279.9||279.9||12859
1621953230000|2021-05-25 14:33:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|20464
1621932400000|2021-05-25 08:46:40|279.8||279.8||279.8||279.8||0
1621953270000|2021-05-25 14:34:30|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|25002
1621953280000|2021-05-25 14:34:40|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|50333
1621932420000|2021-05-25 08:47:00|279.7|279.6|279.8|279.6|279.8|279.7|279.7|279.6|10572
1621953330000|2021-05-25 14:35:30|||||||||600
1621953340000|2021-05-25 14:35:40||279.7||279.8||279.8||279.7|11406
1621932430000|2021-05-25 08:47:10||279.7||279.7||279.7||279.7|300
1621953370000|2021-05-25 14:36:10|280|279.9|280|279.9|280|279.9|280|279.9|16787
1621953400000|2021-05-25 14:36:40||279.8||279.9||279.9||279.8|11199
1621932610000|2021-05-25 08:50:10|279.7|279.6|279.7|279.6|279.8|279.6|279.7|279.6|14506
1621953430000|2021-05-25 14:37:10|279.9|279.8|280|279.8|280|279.9|279.9|279.8|11926
1621953460000|2021-05-25 14:37:40|279.9||279.9||279.9||279.9||2418
1621932640000|2021-05-25 08:50:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|9934
1621953480000|2021-05-25 14:38:00|||||||||2
1621953500000|2021-05-25 14:38:20|280|279.9|280|279.8|280|279.9|280|279.8|14
1621932650000|2021-05-25 08:50:50|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|3160
1621953530000|2021-05-25 14:38:50|279.9||279.9||279.9||279.9||0
1621953540000|2021-05-25 14:39:00|||||||||2200
1621932660000|2021-05-25 08:51:00|279.9||279.9||279.9||279.9||0
1621953550000|2021-05-25 14:39:10|||||||||14
1621953580000|2021-05-25 14:39:40|||||||||1759
1621932670000|2021-05-25 08:51:10|279.8||279.8||279.8||279.8||0
1621953590000|2021-05-25 14:39:50|||||||||2010
1621953620000|2021-05-25 14:40:20|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|26773
1621932680000|2021-05-25 08:51:20|279.9||279.9||279.9||279.9||0
1621953630000|2021-05-25 14:40:30|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|6537
1621953640000|2021-05-25 14:40:40||279.8||279.8||279.8||279.8|0
1621932690000|2021-05-25 08:51:30|279.8||279.8||279.8||279.8||0
1621953720000|2021-05-25 14:42:00|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|13448
1621932710000|2021-05-25 08:51:50|279.9|279.8|280|279.9|280|279.9|279.9|279.8|12819
1621953730000|2021-05-25 14:42:10||279.7||279.7||279.8||279.7|5479
1621953740000|2021-05-25 14:42:20||279.8||279.8||279.8||279.8|3129
1621932730000|2021-05-25 08:52:10|280.1||280||280.1||280||333
1621953790000|2021-05-25 14:43:10|||||||||9
1621953830000|2021-05-25 14:43:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|2676
1621932760000|2021-05-25 08:52:40|280.1||280.1||280.1||280||500
1621953850000|2021-05-25 14:44:10|||||||||108
1621932780000|2021-05-25 08:53:00|280.2|280|280.1|280|280.2|280|280.1|280|0
1621953910000|2021-05-25 14:45:10|||||||||5039
1621953930000|2021-05-25 14:45:30|||||||||265
1621932800000|2021-05-25 08:53:20|280.2|280.1|280.2|280|280.3|280.2|280.2|280|5044
1621953960000|2021-05-25 14:46:00|||||||||3531
1621953970000|2021-05-25 14:46:10|279.7|279.6|279.6|279.5|279.8|279.7|279.6|279.5|24577
1621932820000|2021-05-25 08:53:40||280.1||280||280.1||280|1192
1621953980000|2021-05-25 14:46:20|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|8554
1621953990000|2021-05-25 14:46:30||279.4||279.5||279.5||279.4|8588
1621932850000|2021-05-25 08:54:10|280.1||280.1||280.1||280.1||0
1621954020000|2021-05-25 14:47:00|||||||||4508
1621954030000|2021-05-25 14:47:10|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|843
1621932900000|2021-05-25 08:55:00|280|279.9|280.1|279.9|280.1|280|280|279.9|26747
1621954070000|2021-05-25 14:47:50|||||||||3677
1621954140000|2021-05-25 14:49:00|||||||||2000
1621932910000|2021-05-25 08:55:10||280||280||280||280|0
1621954160000|2021-05-25 14:49:20|||||||||2
1621954210000|2021-05-25 14:50:10|||||||||4550
1621932940000|2021-05-25 08:55:40|||||||||75
1621954220000|2021-05-25 14:50:20|||||||||4061
1621954270000|2021-05-25 14:51:10|279.5|279.4|279.6|279.4|279.6|279.5|279.5|279.4|10875
1621932950000|2021-05-25 08:55:50|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|2983
1621954280000|2021-05-25 14:51:20|279.5||279.5||279.5||279.5||0
1621954310000|2021-05-25 14:51:50|279.4|279.3|279.4|279.3|279.5|279.4|279.4|279.3|26304
1621932960000|2021-05-25 08:56:00||280||280||280||280|600
1621954320000|2021-05-25 14:52:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|4391
1621954380000|2021-05-25 14:53:00|279.6|279.3|279.6|279.4|279.6|279.5|279.6|279.3|38781
1621954400000|2021-05-25 14:53:20||279.5||279.5||279.5||279.5|0
1621932990000|2021-05-25 08:56:30|280.1||280.1||280.1||280.1||0
1621954430000|2021-05-25 14:53:50|||||||||5592
1621933000000|2021-05-25 08:56:40|||||||||1557
1621954500000|2021-05-25 14:55:00|279.7||279.6||279.7||279.6||26544
1621933020000|2021-05-25 08:57:00||279.9||279.9||279.9||279.9|6
1621954520000|2021-05-25 14:55:20|279.7||279.7||279.7||279.6||0
1621933030000|2021-05-25 08:57:10|280||280||280||280||0
1621954530000|2021-05-25 14:55:30|279.6||279.6||279.6||279.6||0
1621933040000|2021-05-25 08:57:20|280.1|280|280|279.9|280.1|280|280|279.9|1250
1621954580000|2021-05-25 14:56:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|11933
1621933130000|2021-05-25 08:58:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|10248
1621954630000|2021-05-25 14:57:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|13878
1621954660000|2021-05-25 14:57:40|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|11741
1621933150000|2021-05-25 08:59:10|280|279.9|280|279.9|280|279.9|280|279.9|0
1621954690000|2021-05-25 14:58:10|279.5|279.4|279.5|279.3|279.5|279.4|279.4|279.3|26646
1621954700000|2021-05-25 14:58:20|279.4||279.4||279.4||279.4||0
1621933180000|2021-05-25 08:59:40|||||||||12000
1621954760000|2021-05-25 14:59:20|||||||||717
1621933240000|2021-05-25 09:00:40|279.9|279.8|280|279.8|280|279.9|279.9|279.8|19369
1621954790000|2021-05-25 14:59:50|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|15587
1621954800000|2021-05-25 15:00:00|279.5||279.4||279.5||279.4||917
1621933250000|2021-05-25 09:00:50|279.9|279.7|279.8|279.7|279.9|279.7|279.8|279.7|3251
1621954820000|2021-05-25 15:00:20|279.5||279.4||279.5||279.4||0
1621933270000|2021-05-25 09:01:10|||||||||255
1621954830000|2021-05-25 15:00:30|279.5||279.5||279.5||279.5||5696
1621933280000|2021-05-25 09:01:20|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|2766
1621954850000|2021-05-25 15:00:50||279.4||279.4||279.4||279.4|0
1621933300000|2021-05-25 09:01:40|279.8||279.8||279.8||279.8||144
1621954860000|2021-05-25 15:01:00|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|9829
1621954920000|2021-05-25 15:02:00||279.3||279.4||279.4||279.3|10852
1621933310000|2021-05-25 09:01:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|2256
1621954940000|2021-05-25 15:02:20||279.3||279.4||279.4||279.3|5730
1621954980000|2021-05-25 15:03:00|279.4|279.3|279.4|279.3|279.5|279.4|279.4|279.3|20922
1621933610000|2021-05-25 09:06:50|||||||||42
1621954990000|2021-05-25 15:03:10|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|19827
1621955000000|2021-05-25 15:03:20|||||||||447
1621933630000|2021-05-25 09:07:10|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|5208
1621955030000|2021-05-25 15:03:50|||||||||2
1621955080000|2021-05-25 15:04:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|15188
1621933670000|2021-05-25 09:07:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|2000
1621955100000|2021-05-25 15:05:00|||||||||17
1621955200000|2021-05-25 15:06:40|||||||||766
1621933700000|2021-05-25 09:08:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2654
1621955260000|2021-05-25 15:07:40|279.6|279.5|279.6|279.4|279.6|279.5|279.5|279.4|28585
1621955270000|2021-05-25 15:07:50|279.5|279.3|279.5|279.3|279.5|279.4|279.4|279.3|39813
1621933720000|2021-05-25 09:08:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|1252
1621955280000|2021-05-25 15:08:00|279.4|279.4|279.5|279.4|279.5|279.4|279.4|279.4|0
1621955320000|2021-05-25 15:08:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|9189
1621933730000|2021-05-25 09:08:50|||||||||565
1621955330000|2021-05-25 15:08:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|1630
1621933740000|2021-05-25 09:09:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|3623
1621955370000|2021-05-25 15:09:30|||||||||2
1621933790000|2021-05-25 09:09:50|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|11218
1621955400000|2021-05-25 15:10:00|||||||||4825
1621933800000|2021-05-25 09:10:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|4747
1621955440000|2021-05-25 15:10:40|||||||||1291
1621933980000|2021-05-25 09:13:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|3625
1621955460000|2021-05-25 15:11:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.4|17926
1621955470000|2021-05-25 15:11:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|5146
1621933990000|2021-05-25 09:13:10||279.5||279.5||279.6||279.5|4000
1621955490000|2021-05-25 15:11:30|279.6||279.6||279.6||279.6||3000
1621955520000|2021-05-25 15:12:00|||||||||8
1621934040000|2021-05-25 09:14:00|||||||||33
1621955530000|2021-05-25 15:12:10|279.5||279.5||279.5||279.5||0
1621955570000|2021-05-25 15:12:50|279.6||279.5||279.6||279.5||13281
1621934060000|2021-05-25 09:14:20|279.6|279.6|279.7|279.6|279.7|279.6|279.6|279.6|4252
1621955620000|2021-05-25 15:13:40|279.6||279.5||279.6||279.5||14406
1621955690000|2021-05-25 15:14:50|||||||||251
1621934190000|2021-05-25 09:16:30|||||||||3671
1621955720000|2021-05-25 15:15:20|279.6|279.5|279.6|279.4|279.6|279.5|279.5|279.4|39472
1621955730000|2021-05-25 15:15:30|279.5|279.5|279.6|279.5|279.7|279.6|279.5|279.5|46941
1621934250000|2021-05-25 09:17:30|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|7490
1621955740000|2021-05-25 15:15:40|||||||||9005
1621955750000|2021-05-25 15:15:50|||||||||17614
1621934280000|2021-05-25 09:18:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1039
1621955800000|2021-05-25 15:16:40|||||||||16467
1621955810000|2021-05-25 15:16:50|279.7||279.7||279.7||279.6||8546
1621934480000|2021-05-25 09:21:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|10148
1621955820000|2021-05-25 15:17:00||279.6||279.6||279.6||279.6|3946
1621955860000|2021-05-25 15:17:40|||||||||3175
1621934490000|2021-05-25 09:21:30||279.7||279.7||279.7||279.7|0
1621955880000|2021-05-25 15:18:00|||||||||1689
1621955920000|2021-05-25 15:18:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|57578
1621934510000|2021-05-25 09:21:50|279.8||279.8||279.8||279.8||950
1621955930000|2021-05-25 15:18:50|||||||||5000
1621934520000|2021-05-25 09:22:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|8113
1621956000000|2021-05-25 15:20:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.5|12889
1621956050000|2021-05-25 15:20:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|22856
1621934620000|2021-05-25 09:23:40|280|279.9|280|279.9|280|279.9|280|279.9|1252
1621956070000|2021-05-25 15:21:10|||||||||10561
1621956080000|2021-05-25 15:21:20|||||||||3400
1621934630000|2021-05-25 09:23:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|447
1621956160000|2021-05-25 15:22:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|52850
1621956170000|2021-05-25 15:22:50|279.8|279.7|279.8|279.6|279.8|279.7|279.8|279.6|2115
1621934640000|2021-05-25 09:24:00|280||280||280||280||0
1621956180000|2021-05-25 15:23:00|279.7||279.7||279.7||279.7||0
1621956230000|2021-05-25 15:23:50|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|76680
1621934660000|2021-05-25 09:24:20|279.9||279.9||280||279.9||1743
1621956240000|2021-05-25 15:24:00|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|4080
1621934670000|2021-05-25 09:24:30|||||||||3000
1621956340000|2021-05-25 15:25:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|43734
1621956350000|2021-05-25 15:25:50|279.7||279.7||279.7||279.7||9923
1621934740000|2021-05-25 09:25:40|280|279.9|280|279.9|280|279.9|280|279.9|5489
1621956370000|2021-05-25 15:26:10|||||||||1
1621956390000|2021-05-25 15:26:30||279.6||279.6||279.6||279.6|0
1621934750000|2021-05-25 09:25:50||279.8||279.9||279.9||279.8|0
1621956400000|2021-05-25 15:26:40|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|12765
1621934810000|2021-05-25 09:26:50|279.9|279.8|280|279.9|280|279.9|279.9|279.8|7821
1621956450000|2021-05-25 15:27:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|13445
1621934820000|2021-05-25 09:27:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|253
1621956460000|2021-05-25 15:27:40||279.4||279.4||279.4||279.4|21
1621934830000|2021-05-25 09:27:10||279.7||279.8||279.8||279.7|3259
1621956470000|2021-05-25 15:27:50|279.5||279.5||279.6||279.5||3099
1621934840000|2021-05-25 09:27:20|280|279.9|280|279.8|280|279.9|280|279.8|1650
1621956480000|2021-05-25 15:28:00|279.6||279.6||279.6||279.6||2363
1621956490000|2021-05-25 15:28:10|279.5||279.5||279.5||279.5||0
1621934870000|2021-05-25 09:27:50|279.9||279.9||279.9||279.9||0
1621956510000|2021-05-25 15:28:30|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|3253
1621956530000|2021-05-25 15:28:50|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|3993
1621934880000|2021-05-25 09:28:00|||||||||100
1621956540000|2021-05-25 15:29:00||279.3||279.3||279.3||279.3|0
1621934960000|2021-05-25 09:29:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|15794
1621956550000|2021-05-25 15:29:10|279.4|279.4|279.5|279.4|279.5|279.4|279.4|279.4|2000
1621956570000|2021-05-25 15:29:30||279.3||279.3||279.4||279.3|2115
1621934980000|2021-05-25 09:29:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|0
1621956590000|2021-05-25 15:29:50|||||||||6110
1621934990000|2021-05-25 09:29:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|5893
1621935000000|2021-05-25 09:30:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|9884
1621935010000|2021-05-25 09:30:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|4232
1621935020000|2021-05-25 09:30:20|||||||||3768
1621935070000|2021-05-25 09:31:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|840
1621935100000|2021-05-25 09:31:40|||||||||1000
1621935130000|2021-05-25 09:32:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|6275
1621935140000|2021-05-25 09:32:20|||||||||1064
1621935160000|2021-05-25 09:32:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|3113
1621935300000|2021-05-25 09:35:00|280|279.9|280|279.9|280|279.9|280|279.9|1257
1621935310000|2021-05-25 09:35:10|280.1|280|280.1|280|280.1|280|280.1|280|3814
1621935340000|2021-05-25 09:35:40|280|279.9|280|279.9|280|279.9|280|279.9|4790
1621935360000|2021-05-25 09:36:00|||||||||7500
1621935370000|2021-05-25 09:36:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|0
1621935380000|2021-05-25 09:36:20|280||280||280||280||0
1621935390000|2021-05-25 09:36:30|279.9||279.9||280||279.9||0
1621935400000|2021-05-25 09:36:40|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|6329
1621935410000|2021-05-25 09:36:50|279.8|279.8|279.8|279.7|279.8|279.8|279.8|279.7|0
1621935460000|2021-05-25 09:37:40|||||||||1000
1621935620000|2021-05-25 09:40:20|||||||||20
1621935790000|2021-05-25 09:43:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|13815
1621935800000|2021-05-25 09:43:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|3492
1621935820000|2021-05-25 09:43:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|0
1621935830000|2021-05-25 09:43:50|279.8||279.7||279.8||279.7||500
1621935850000|2021-05-25 09:44:10|279.8||279.8||279.8||279.8||0
1621935890000|2021-05-25 09:44:50|279.7||279.7||279.7||279.7||0
1621935900000|2021-05-25 09:45:00|279.6|279.5|279.6|279.5|279.7|279.5|279.6|279.5|0
1621935920000|2021-05-25 09:45:20|||||||||2000
1621935940000|2021-05-25 09:45:40|||||||||500
1621936090000|2021-05-25 09:48:10|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|7145
1621936310000|2021-05-25 09:51:50|279.5|279.4|279.5|279.3|279.5|279.4|279.4|279.3|6691
1621936340000|2021-05-25 09:52:20|279.4||279.5||279.5||279.4||0
1621936350000|2021-05-25 09:52:30|279.6|279.4|279.6|279.4|279.6|279.5|279.5|279.4|7431
1621936430000|2021-05-25 09:53:50|279.5||279.5||279.5||279.5||250
1621936440000|2021-05-25 09:54:00|||||||||4668
1621936450000|2021-05-25 09:54:10|279.6||279.6||279.6||279.6||1540
1621936460000|2021-05-25 09:54:20|279.5||279.5||279.5||279.5||0
1621936470000|2021-05-25 09:54:30|279.6||279.6||279.6||279.5||0
1621936490000|2021-05-25 09:54:50||279.5||279.5||279.5||279.5|1919
1621936500000|2021-05-25 09:55:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|3172
1621936530000|2021-05-25 09:55:30|||||||||1600
1621936560000|2021-05-25 09:56:00|||||||||2850
1621936570000|2021-05-25 09:56:10|279.8||279.8||279.8||279.8||0
1621936740000|2021-05-25 09:59:00||279.7||279.7||279.7||279.6|2856
1621936790000|2021-05-25 09:59:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|17513
1621936800000|2021-05-25 10:00:00|279.8||279.8||279.8||279.8||0
1621936830000|2021-05-25 10:00:30|279.7||279.7||279.7||279.7||0
1621936840000|2021-05-25 10:00:40|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|10
1621936890000|2021-05-25 10:01:30|279.8||279.8||279.8||279.8||0
1621936940000|2021-05-25 10:02:20|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|5225
1621936960000|2021-05-25 10:02:40||279.8||279.8||279.8||279.8|0
1621937060000|2021-05-25 10:04:20|||||||||5000
1621937100000|2021-05-25 10:05:00|280|279.9|280|279.8|280|279.9|280|279.8|1251
1621937110000|2021-05-25 10:05:10||279.9||279.9||279.9||279.9|0
1621937170000|2021-05-25 10:06:10|279.9|279.8|279.8|279.7|280|279.8|279.8|279.7|24383
1621937200000|2021-05-25 10:06:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|2630
1621937230000|2021-05-25 10:07:10|280|279.9|280|279.9|280|279.9|280|279.9|3418
1621937240000|2021-05-25 10:07:20||279.8||279.8||279.8||279.8|0
1621937250000|2021-05-25 10:07:30|279.9||280||280||279.9||0
1621937260000|2021-05-25 10:07:40|279.9||280||280||279.9||2500
1621937270000|2021-05-25 10:07:50|279.9||279.9||279.9||279.9||0
1621937380000|2021-05-25 10:09:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|22037
1621937390000|2021-05-25 10:09:50|||||||||3900
1621937420000|2021-05-25 10:10:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|10752
1621937430000|2021-05-25 10:10:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|408
1621937580000|2021-05-25 10:13:00|279.7|279.6|279.8|279.6|279.8|279.6|279.7|279.6|7191
1621937600000|2021-05-25 10:13:20|279.7|279.5|279.7|279.6|279.7|279.6|279.6|279.5|4385
1621937620000|2021-05-25 10:13:40||279.5||279.6||279.6||279.5|8057
1621937630000|2021-05-25 10:13:50||279.5||279.6||279.6||279.5|0
1621937680000|2021-05-25 10:14:40||279.5||279.5||279.5||279.5|177
1621937690000|2021-05-25 10:14:50|279.6|279.6|279.6|279.5|279.7|279.6|279.6|279.5|1252
1621937700000|2021-05-25 10:15:00|||||||||3888
1621937710000|2021-05-25 10:15:10|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|2410
1621937740000|2021-05-25 10:15:40|279.5||279.5||279.5||279.5||0
1621937760000|2021-05-25 10:16:00|279.4|279.3|279.5|279.3|279.5|279.4|279.4|279.3|4353
1621937770000|2021-05-25 10:16:10|279.4||279.4||279.4||279.4||0
1621937790000|2021-05-25 10:16:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|1253
1621937820000|2021-05-25 10:17:00|279.2|279.1|279.3|279.1|279.3|279.2|279.2|279.1|8298
1621937830000|2021-05-25 10:17:10|279.2|279.2|279.2|279.1|279.2|279.2|279.2|279.1|2192
1621937940000|2021-05-25 10:19:00|279.1|279|279.2|279|279.2|279.1|279.1|279|24843
1621937950000|2021-05-25 10:19:10|279.1||279.1||279.2||279.1||2000
1621938060000|2021-05-25 10:21:00|279|278.9|279.1|279|279.2|279|279|278.9|83593
1621938120000|2021-05-25 10:22:00|279|278.9|279.1|279|279.1|279|279|278.9|9129
1621938130000|2021-05-25 10:22:10|279.2||279.2||279.2||279.2||0
1621938140000|2021-05-25 10:22:20|279.1||279.2||279.2||279.1||0
1621938150000|2021-05-25 10:22:30|279.1||279.1||279.1||279.1||0
1621938180000|2021-05-25 10:23:00|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|9618
1621938190000|2021-05-25 10:23:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|4473
1621938220000|2021-05-25 10:23:40||279.1||279.2||279.2||279.1|5532
1621938240000|2021-05-25 10:24:00|279.2|279.1|279.3|279.1|279.3|279.2|279.2|279.1|16638
1621938250000|2021-05-25 10:24:10||279.2||279.1||279.2||279.1|0
1621938320000|2021-05-25 10:25:20||279.2||279.2||279.2||279.2|0
1621938340000|2021-05-25 10:25:40|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|2808
1621938360000|2021-05-25 10:26:00|279.3||279.3||279.4||279.3||2720
1621938570000|2021-05-25 10:29:30|279.4|279.3|279.4|279.3|279.5|279.3|279.4|279.2|20311
1621938580000|2021-05-25 10:29:40|||||||||1
1621938600000|2021-05-25 10:30:00|279.3|279.2|279.4|279.2|279.4|279.3|279.3|279.2|17690
1621938640000|2021-05-25 10:30:40||279.3||279.3||279.3||279.3|0
1621938920000|2021-05-25 10:35:20|||||||||3691
1621938950000|2021-05-25 10:35:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|5589
1621939080000|2021-05-25 10:38:00|279.6||279.5||279.6||279.5||1476
1621939140000|2021-05-25 10:39:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|4645
1621939180000|2021-05-25 10:39:40|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|20585
1621939210000|2021-05-25 10:40:10|279.5|279.4|279.5|279.4|279.5|279.5|279.5|279.4|33261
1621939240000|2021-05-25 10:40:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|1253
1621939260000|2021-05-25 10:41:00|||||||||1000
1621939290000|2021-05-25 10:41:30|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|6778
1621939390000|2021-05-25 10:43:10||279.5||279.5||279.5||279.5|2180
1621939400000|2021-05-25 10:43:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|2020
1621939450000|2021-05-25 10:44:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|1000
1621939620000|2021-05-25 10:47:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|3234
1621939770000|2021-05-25 10:49:30|||||||||103
1621939810000|2021-05-25 10:50:10|279.8||279.7||279.8||279.7||299
1621939880000|2021-05-25 10:51:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|16169
1621939890000|2021-05-25 10:51:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|500
1621939940000|2021-05-25 10:52:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1878
1621939970000|2021-05-25 10:52:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|7537
1621939980000|2021-05-25 10:53:00||279.5||279.5||279.6||279.5|400
1621939990000|2021-05-25 10:53:10|279.6||279.6||279.6||279.6||0
1621940130000|2021-05-25 10:55:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|13391
1621940140000|2021-05-25 10:55:40|279.6|279.5|279.6|279.5|279.6|279.5|279.5|279.4|4161
1621940220000|2021-05-25 10:57:00|||||||||3686
1621940380000|2021-05-25 10:59:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.5|26817
1621940390000|2021-05-25 10:59:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|0
1621940550000|2021-05-25 11:02:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|1313
1621940590000|2021-05-25 11:03:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|4428
1621940780000|2021-05-25 11:06:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|8945
1621940820000|2021-05-25 11:07:00|||||||||2287
1621940930000|2021-05-25 11:08:50|||||||||888
1621940940000|2021-05-25 11:09:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|4480
1621940950000|2021-05-25 11:09:10|279.9||279.9||279.9||279.9||5077
1621940960000|2021-05-25 11:09:20|279.8||279.9||279.9||279.8||0
1621940990000|2021-05-25 11:09:50||279.8||279.7||279.8||279.7|0
1621941050000|2021-05-25 11:10:50||279.8||279.8||279.8||279.8|0
1621941060000|2021-05-25 11:11:00||279.7||279.7||279.7||279.7|2558
1621941130000|2021-05-25 11:12:10|279.8||279.8||279.8||279.8||500
1621941140000|2021-05-25 11:12:20|||||||||3575
1621941200000|2021-05-25 11:13:20|||||||||5049
1621941300000|2021-05-25 11:15:00||279.6||279.7||279.7||279.6|9129
1621941380000|2021-05-25 11:16:20||279.6||279.6||279.6||279.6|0
1621941390000|2021-05-25 11:16:30|279.7||279.7||279.7||279.7||0
1621941470000|2021-05-25 11:17:50|||||||||412
1621941590000|2021-05-25 11:19:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|19287
1621941610000|2021-05-25 11:20:10|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|10575
1621941690000|2021-05-25 11:21:30|279.7|279.5|279.6|279.5|279.7|279.5|279.6|279.5|9747
1621941700000|2021-05-25 11:21:40|279.7||279.7||279.7||279.7||0
1621941710000|2021-05-25 11:21:50|279.6||279.6||279.7||279.6||0
1621941720000|2021-05-25 11:22:00|279.7||279.7||279.7||279.7||0
1621941730000|2021-05-25 11:22:10|279.6||279.6||279.6||279.6||0
1621941780000|2021-05-25 11:23:00|||||||||13800
1621941860000|2021-05-25 11:24:20|||||||||2779
1621941890000|2021-05-25 11:24:50|||||||||3
1621941930000|2021-05-25 11:25:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|4251
1621941990000|2021-05-25 11:26:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|2967
1621942010000|2021-05-25 11:26:50|279.7||279.7||279.7||279.7||0
1621942020000|2021-05-25 11:27:00|279.6||279.6||279.6||279.6||0
1621942040000|2021-05-25 11:27:20|279.7||279.7||279.7||279.7||0
1621942050000|2021-05-25 11:27:30|279.6||279.6||279.6||279.6||0
1621942150000|2021-05-25 11:29:10|||||||||5981
1621942240000|2021-05-25 11:30:40|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|15000
1621942270000|2021-05-25 11:31:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|0
1621942280000|2021-05-25 11:31:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.4|2891
1621942460000|2021-05-25 11:34:20|||||||||1940
1621942470000|2021-05-25 11:34:30|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|6703
1621942490000|2021-05-25 11:34:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|0
1621942580000|2021-05-25 11:36:20|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|10845
1621942620000|2021-05-25 11:37:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|24258
1621942630000|2021-05-25 11:37:10||279.6||279.6||279.6||279.6|0
1621942690000|2021-05-25 11:38:10||279.7||279.7||279.7||279.7|0
1621942720000|2021-05-25 11:38:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|133
1621942780000|2021-05-25 11:39:40|||||||||4
1621942930000|2021-05-25 11:42:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|14200
1621942940000|2021-05-25 11:42:20|279.9||279.8||279.9||279.8||0
1621942990000|2021-05-25 11:43:10|||||||||6050
1621943010000|2021-05-25 11:43:30||279.6||279.6||279.6||279.6|0
1621943050000|2021-05-25 11:44:10|||||||||2
1621943060000|2021-05-25 11:44:20|279.7|279.5|279.7|279.6|279.7|279.6|279.6|279.5|8681
1621943080000|2021-05-25 11:44:40|279.8||279.7||279.8||279.7||0
1621943090000|2021-05-25 11:44:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|761
1621943130000|2021-05-25 11:45:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|5607
1621943140000|2021-05-25 11:45:40|279.8||279.8||279.8||279.8||0
1621943150000|2021-05-25 11:45:50|279.7||279.7||279.7||279.7||0
1621943170000|2021-05-25 11:46:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1055
1621943210000|2021-05-25 11:46:50|279.9|279.8|279.9|279.7|279.9|279.8|279.8|279.7|2718
1621943240000|2021-05-25 11:47:20|279.8||279.9||279.9||279.8||2748
1621943280000|2021-05-25 11:48:00|279.8||279.8||279.8||279.8||0
1621943300000|2021-05-25 11:48:20|||||||||2889
1621943310000|2021-05-25 11:48:30|||||||||2
1621943320000|2021-05-25 11:48:40|||||||||6
1621943350000|2021-05-25 11:49:10|||||||||12
1621943410000|2021-05-25 11:50:10|||||||||1265
1621943450000|2021-05-25 11:50:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|1222
1621943460000|2021-05-25 11:51:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|0
1621943470000|2021-05-25 11:51:10|||||||||100
1621943480000|2021-05-25 11:51:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|5675
1621943540000|2021-05-25 11:52:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|21102
1621943600000|2021-05-25 11:53:20|279.7|279.6|279.8|279.6|279.8|279.7|279.7|279.6|272
1621943610000|2021-05-25 11:53:30||279.7||279.6||279.7||279.6|0
1621943650000|2021-05-25 11:54:10|279.7|279.7|279.8|279.7|279.8|279.7|279.7|279.7|3623
1621943670000|2021-05-25 11:54:30|||||||||2844
1621943690000|2021-05-25 11:54:50|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|9005
1621943730000|2021-05-25 11:55:30|||||||||100
1621943760000|2021-05-25 11:56:00|279.8||279.8||279.8||279.8||0
1621943790000|2021-05-25 11:56:30|279.9||279.8||279.9||279.8||8750
1621943800000|2021-05-25 11:56:40|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|1974
1621943860000|2021-05-25 11:57:40||279.8||279.8||279.8||279.8|0
1621943930000|2021-05-25 11:58:50|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|998
1621943970000|2021-05-25 11:59:30|||||||||1000
1621943990000|2021-05-25 11:59:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|2
1621944010000|2021-05-25 12:00:10|279.9||279.9||279.9||279.9||230
1621944040000|2021-05-25 12:00:40||279.8||279.8||279.8||279.8|2
1621944110000|2021-05-25 12:01:50|279.8|279.7|279.8|279.7|279.8|279.8|279.8|279.7|4180
1621944150000|2021-05-25 12:02:30|279.9|279.8|279.9|279.7|279.9|279.8|279.8|279.7|12533
1621944160000|2021-05-25 12:02:40|279.8||279.8||279.8||279.8||0
1621944180000|2021-05-25 12:03:00|279.9||279.9||279.9||279.9||1000
1621944190000|2021-05-25 12:03:10|279.8||279.8||279.8||279.8||0
1621944290000|2021-05-25 12:04:50|279.7|279.6|279.7|279.6|279.8|279.6|279.7|279.6|3312
1621944300000|2021-05-25 12:05:00|279.8||279.7||279.8||279.7||0
1621944490000|2021-05-25 12:08:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|11852
1621944510000|2021-05-25 12:08:30|||||||||996
1621944540000|2021-05-25 12:09:00||279.6||279.6||279.6||279.6|0
1621944550000|2021-05-25 12:09:10||279.7||279.7||279.7||279.6|2000
1621944580000|2021-05-25 12:09:40|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|9957
1621944590000|2021-05-25 12:09:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|18552
1621944660000|2021-05-25 12:11:00|||||||||2
1621944690000|2021-05-25 12:11:30|279.8||279.7||279.8||279.7||2900
1621944740000|2021-05-25 12:12:20|279.8||279.8||279.8||279.8||9456
1621944790000|2021-05-25 12:13:10|279.7||279.7||279.7||279.7||0
1621944910000|2021-05-25 12:15:10|||||||||1222
1621944930000|2021-05-25 12:15:30|||||||||300
1621944960000|2021-05-25 12:16:00|||||||||1771
1621944970000|2021-05-25 12:16:10|||||||||20
1621945140000|2021-05-25 12:19:00|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|20733
1621945160000|2021-05-25 12:19:20|279.8||279.8||279.9||279.8||0
1621945240000|2021-05-25 12:20:40|279.9|279.8|279.9|279.8|279.9|279.8|279.8|279.7|5177
1621945250000|2021-05-25 12:20:50||279.7||279.8||279.8||279.7|5431
1621945290000|2021-05-25 12:21:30|||||||||18124
1621945300000|2021-05-25 12:21:40|||||||||300
1621945340000|2021-05-25 12:22:20|||||||||2
1621945370000|2021-05-25 12:22:50|||||||||6
1621945470000|2021-05-25 12:24:30|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|23887
1621945520000|2021-05-25 12:25:20||279.8||279.8||279.8||279.8|0
1621945540000|2021-05-25 12:25:40|280||279.9||280||279.9||0
1621945640000|2021-05-25 12:27:20||279.7||279.8||279.8||279.7|6809
1621945660000|2021-05-25 12:27:40|||||||||4200
1621945790000|2021-05-25 12:29:50|||||||||2400
1621946040000|2021-05-25 12:34:00|||||||||3813
1621946070000|2021-05-25 12:34:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|17587
1621946220000|2021-05-25 12:37:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|16889
1621946230000|2021-05-25 12:37:10|280|279.9|279.9|279.8|280|279.9|279.9|279.8|7542
1621946290000|2021-05-25 12:38:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|7149
1621946420000|2021-05-25 12:40:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|15795
1621946500000|2021-05-25 12:41:40|279.8|279.7|279.8|279.7|279.9|279.8|279.8|279.7|872
1621946520000|2021-05-25 12:42:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|21926
1621946530000|2021-05-25 12:42:10|279.8|279.7|279.8|279.6|279.8|279.7|279.7|279.6|37374
1621946540000|2021-05-25 12:42:20|279.7|279.5|279.6|279.4|279.7|279.5|279.5|279.4|42560
1621946550000|2021-05-25 12:42:30|279.5|279.5|279.5|279.4|279.6|279.5|279.5|279.4|39315
1621946560000|2021-05-25 12:42:40|279.6||279.6||279.6||279.5||18081
1621946580000|2021-05-25 12:43:00||279.5||279.5||279.5||279.5|3419
1621946590000|2021-05-25 12:43:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|13283
1621946600000|2021-05-25 12:43:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|6635
1621946630000|2021-05-25 12:43:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2611
1621946650000|2021-05-25 12:44:10|279.6|279.5|279.7|279.5|279.7|279.6|279.6|279.5|10770
1621946660000|2021-05-25 12:44:20||279.6||279.6||279.6||279.6|0
1621946720000|2021-05-25 12:45:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|18362
1621946810000|2021-05-25 12:46:50|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|257
1621946860000|2021-05-25 12:47:40|279.8||279.8||279.8||279.8||0
1621946920000|2021-05-25 12:48:40|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|33980
1621946950000|2021-05-25 12:49:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|21520
1621946960000|2021-05-25 12:49:20|279.8|279.7|279.8|279.7|279.9|279.8|279.8|279.7|33804
1621946970000|2021-05-25 12:49:30|279.9||279.9||279.9||279.9||0
1621946990000|2021-05-25 12:49:50|279.8||279.8||279.9||279.8||0
1621947010000|2021-05-25 12:50:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|5263
1621947090000|2021-05-25 12:51:30||279.7||279.7||279.8||279.7|18392
1621947100000|2021-05-25 12:51:40||279.8||279.8||279.8||279.8|0
1621947130000|2021-05-25 12:52:10|280|279.9|280|279.9|280|279.9|280|279.9|3170
1621947180000|2021-05-25 12:53:00|280.1|280|280|279.9|280.1|280|280|279.9|28116
1621947200000|2021-05-25 12:53:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|11399
1621947290000|2021-05-25 12:54:50|||||||||8
1621947380000|2021-05-25 12:56:20|280|279.9|280|279.9|280|279.9|280|279.9|20454
1621947410000|2021-05-25 12:56:50|280.1|280|280.1|280|280.1|280|280.1|280|6613
1621947450000|2021-05-25 12:57:30|||||||||2054
1621947500000|2021-05-25 12:58:20|||||||||5000
1621947510000|2021-05-25 12:58:30|280|279.9|280.1|279.9|280.1|280|280|279.9|5909
1621947520000|2021-05-25 12:58:40|280||280||280||280||0
1621947530000|2021-05-25 12:58:50|||||||||1072
1621947650000|2021-05-25 13:00:50|280.1|280|280.1|280|280.1|280|280.1|279.9|7463
1621947680000|2021-05-25 13:01:20|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280.1|2002
1621947690000|2021-05-25 13:01:30|280.2||280.2||280.2||280.2||0
1621947720000|2021-05-25 13:02:00|280.1|280|280.1|280|280.2|280.1|280.1|280|13836
1621947790000|2021-05-25 13:03:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|10714
1621947800000|2021-05-25 13:03:20||280||280.1||280.1||280|1067
1621947860000|2021-05-25 13:04:20|||||||||376
1621947910000|2021-05-25 13:05:10|||||||||2497
1621947970000|2021-05-25 13:06:10|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|1331
1621947980000|2021-05-25 13:06:20|280.2||280.2||280.2||280.2||0
1621948000000|2021-05-25 13:06:40|280.3|280.2|280.3|280.1|280.3|280.2|280.2|280.1|6448
1621948020000|2021-05-25 13:07:00|280.2||280.3||280.3||280.2||0
1621948030000|2021-05-25 13:07:10|280.2||280.3||280.3||280.2||2726
1621948040000|2021-05-25 13:07:20|280.2||280.2||280.3||280.2||0
1621948110000|2021-05-25 13:08:30|||||||||32500
1621948120000|2021-05-25 13:08:40|||||||||8246
1621948160000|2021-05-25 13:09:20|||||||||1518
1621948190000|2021-05-25 13:09:50|||||||||4
1621948280000|2021-05-25 13:11:20|||||||||28
1621948360000|2021-05-25 13:12:40|280.1|280|280.1|280|280.2|280.1|280.1|280|35180
1621948370000|2021-05-25 13:12:50|280|279.9|280|279.9|280|279.9|280|279.9|15164
1621948410000|2021-05-25 13:13:30||279.8||279.9||279.9||279.8|10302
1621948420000|2021-05-25 13:13:40|||||||||4000
1621948450000|2021-05-25 13:14:10|280.1|280|280|279.9|280.1|280|280|279.9|32970
1621948500000|2021-05-25 13:15:00|||||||||2
1621948770000|2021-05-25 13:19:30|||||||||17602
1621948780000|2021-05-25 13:19:40|||||||||6704
1621948870000|2021-05-25 13:21:10|||||||||2
1621948890000|2021-05-25 13:21:30|||||||||1500
1621948930000|2021-05-25 13:22:10|||||||||5748
1621949030000|2021-05-25 13:23:50|||||||||30
1621949100000|2021-05-25 13:25:00|||||||||6781
1621949130000|2021-05-25 13:25:30|||||||||10000
1621949250000|2021-05-25 13:27:30|||||||||10000
1621949290000|2021-05-25 13:28:10|||||||||3327
1621949480000|2021-05-25 13:31:20|||||||||36
1621949490000|2021-05-25 13:31:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|11684
1621949500000|2021-05-25 13:31:40|280|279.9|280|279.9|280|279.9|279.9|279.8|14129
1621949520000|2021-05-25 13:32:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|10904
1621949530000|2021-05-25 13:32:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|4664
1621949540000|2021-05-25 13:32:20|||||||||227
1621949550000|2021-05-25 13:32:30|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|4290
1621949590000|2021-05-25 13:33:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|3989
1621949600000|2021-05-25 13:33:20||279.5||279.5||279.5||279.5|0
1621949620000|2021-05-25 13:33:40||279.6||279.6||279.6||279.6|0
1621949640000|2021-05-25 13:34:00|279.8|279.7|279.8|279.6|279.8|279.7|279.8|279.6|17883
1621949670000|2021-05-25 13:34:30||279.7||279.7||279.7||279.7|0
1621949680000|2021-05-25 13:34:40|||||||||2
1621949710000|2021-05-25 13:35:10|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|15743
1621949730000|2021-05-25 13:35:30|279.7|279.6|279.7|279.5|279.7|279.6|279.6|279.5|19279
1621949740000|2021-05-25 13:35:40||279.6||279.6||279.6||279.6|0
1621949750000|2021-05-25 13:35:50||279.5||279.6||279.6||279.5|0
1621949780000|2021-05-25 13:36:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|7586
1621949790000|2021-05-25 13:36:30|279.7|279.6|279.7|279.6|279.8|279.6|279.7|279.6|1000
1621949800000|2021-05-25 13:36:40|||||||||5699
1621949850000|2021-05-25 13:37:30|279.6|279.5|279.6|279.5|279.7|279.6|279.6|279.5|12961
1621949870000|2021-05-25 13:37:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|1575
1621949900000|2021-05-25 13:38:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|8516
1621949980000|2021-05-25 13:39:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|9806
1621950010000|2021-05-25 13:40:10|279.6|279.5|279.6|279.5|279.7|279.6|279.6|279.5|17800
1621950020000|2021-05-25 13:40:20|||||||||527
1621950040000|2021-05-25 13:40:40|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|740
1621950070000|2021-05-25 13:41:10|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|8243
1621950100000|2021-05-25 13:41:40|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|20895
1621950120000|2021-05-25 13:42:00|279.7||279.6||279.7||279.6||15990
1621950150000|2021-05-25 13:42:30|||||||||379
1621950200000|2021-05-25 13:43:20|279.5|279.4|279.5|279.4|279.6|279.5|279.5|279.4|12221
1621950210000|2021-05-25 13:43:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|4128
1621950220000|2021-05-25 13:43:40|279.5|279.4|279.5|279.4|279.6|279.4|279.5|279.4|4438
1621950250000|2021-05-25 13:44:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|14691
1621950270000|2021-05-25 13:44:30|279.7||279.6||279.7||279.6||443
1621950290000|2021-05-25 13:44:50||279.4||279.5||279.5||279.4|8905
1621950300000|2021-05-25 13:45:00|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|23360
1621950310000|2021-05-25 13:45:10||279.6||279.6||279.6||279.6|0
1621950330000|2021-05-25 13:45:30|279.6|279.5|279.6|279.5|279.7|279.6|279.6|279.5|11606
1621950350000|2021-05-25 13:45:50||279.4||279.4||279.4||279.4|6088
1621950360000|2021-05-25 13:46:00|279.5|279.3|279.5|279.4|279.5|279.4|279.4|279.3|7603
1621950390000|2021-05-25 13:46:30|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|8
1621950440000|2021-05-25 13:47:20|279.5||279.5||279.5||279.5||5597
1621950460000|2021-05-25 13:47:40|279.4|279.4|279.4|279.3|279.4|279.4|279.4|279.3|1041
1621950470000|2021-05-25 13:47:50|279.5||279.5||279.5||279.5||0
1621950490000|2021-05-25 13:48:10|279.4||279.4||279.4||279.4||0
1621950530000|2021-05-25 13:48:50|||||||||2
1621950560000|2021-05-25 13:49:20|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|76770
1621950570000|2021-05-25 13:49:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|13682
1621950600000|2021-05-25 13:50:00|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|19121
1621950620000|2021-05-25 13:50:20|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|35222
1621950660000|2021-05-25 13:51:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|8864
1621950690000|2021-05-25 13:51:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|3506
1621950770000|2021-05-25 13:52:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|12735
1621950810000|2021-05-25 13:53:30|||||||||1369
1621950860000|2021-05-25 13:54:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|9660
1621950920000|2021-05-25 13:55:20|279.6|279.5|279.6|279.4|279.6|279.5|279.5|279.4|9060
1621950960000|2021-05-25 13:56:00|279.5||279.5||279.5||279.5||0
1621950970000|2021-05-25 13:56:10|||||||||2973
1621951010000|2021-05-25 13:56:50|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|36780
1621951020000|2021-05-25 13:57:00||279.3||279.4||279.4||279.3|11618
1621951030000|2021-05-25 13:57:10|279.4|279.3|279.4|279.3|279.5|279.4|279.4|279.3|2004
1621951080000|2021-05-25 13:58:00||279.2||279.3||279.3||279.2|7054
1621951090000|2021-05-25 13:58:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|16
1621951110000|2021-05-25 13:58:30|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|964
1621951120000|2021-05-25 13:58:40|279.3||279.4||279.4||279.3||0
1621951130000|2021-05-25 13:58:50||279.3||279.3||279.3||279.3|0
1621951140000|2021-05-25 13:59:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|4933
1621951170000|2021-05-25 13:59:30|279.6||279.6||279.6||279.6||8344
1621951190000|2021-05-25 13:59:50||279.5||279.5||279.5||279.5|6488
1621951200000|2021-05-25 14:00:00||279.4||279.5||279.5||279.4|2426
1621951230000|2021-05-25 14:00:30|||||||||4
1621951240000|2021-05-25 14:00:40|||||||||315
1621951290000|2021-05-25 14:01:30||279.4||279.4||279.4||279.4|1410
1621951300000|2021-05-25 14:01:40|279.5||279.5||279.5||279.5||1012
1621951310000|2021-05-25 14:01:50||279.3||279.4||279.4||279.3|3215
1621951380000|2021-05-25 14:03:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|21552
1621951400000|2021-05-25 14:03:20||279.4||279.5||279.5||279.4|5030
1621951420000|2021-05-25 14:03:40|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|3907
1621951430000|2021-05-25 14:03:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|131
1621951490000|2021-05-25 14:04:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|1253
1621951500000|2021-05-25 14:05:00|||||||||3042
1621951510000|2021-05-25 14:05:10|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|259
1621951520000|2021-05-25 14:05:20|279.5|279.5|279.6|279.5|279.6|279.5|279.5|279.5|1675
1621951540000|2021-05-25 14:05:40|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|15250
1621951560000|2021-05-25 14:06:00|279.5|279.4|279.5|279.4|279.6|279.5|279.5|279.4|2750
1621951570000|2021-05-25 14:06:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|48
1621951670000|2021-05-25 14:07:50|||||||||2637
1621951680000|2021-05-25 14:08:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|2247
1621951690000|2021-05-25 14:08:10|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|7047
1621951700000|2021-05-25 14:08:20|||||||||1000
1621951720000|2021-05-25 14:08:40||279.3||279.3||279.4||279.3|8336
1621951730000|2021-05-25 14:08:50||279.4||279.4||279.4||279.4|0
1621951790000|2021-05-25 14:09:50|279.6||279.5||279.6||279.5||5615
1621951800000|2021-05-25 14:10:00|279.6||279.5||279.6||279.5||5797
1621951850000|2021-05-25 14:10:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|8672
1621951860000|2021-05-25 14:11:00|||||||||1726
1621951870000|2021-05-25 14:11:10|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|4473
1621951890000|2021-05-25 14:11:30|279.3|279.2|279.3|279.2|279.3|279.3|279.3|279.2|3970
1621951900000|2021-05-25 14:11:40|279.4||279.3||279.4||279.3||0
1621951920000|2021-05-25 14:12:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|4117
1621951930000|2021-05-25 14:12:10|279.5||279.4||279.5||279.4||5431
1621951990000|2021-05-25 14:13:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|36617
1621952060000|2021-05-25 14:14:20|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|1686
1621952100000|2021-05-25 14:15:00|279.4|279.1|279.4|279.3|279.4|279.3|279.4|279.1|8173
1621952130000|2021-05-25 14:15:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|662
1621952160000|2021-05-25 14:16:00|279.6||279.5||279.6||279.5||1803
1621952170000|2021-05-25 14:16:10|279.4|279.3|279.5|279.3|279.5|279.4|279.4|279.3|16694
1621952190000|2021-05-25 14:16:30||279.4||279.3||279.4||279.3|0
1621952200000|2021-05-25 14:16:40|279.4|279.4|279.5|279.4|279.5|279.4|279.4|279.4|8880
1621952220000|2021-05-25 14:17:00|||||||||20
1621952230000|2021-05-25 14:17:10|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|13183
1621952410000|2021-05-25 14:20:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|13790
1621952420000|2021-05-25 14:20:20|279.6||279.5||279.6||279.5||20208
1621952430000|2021-05-25 14:20:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|2305
1621952440000|2021-05-25 14:20:40|||||||||13779
1621952480000|2021-05-25 14:21:20|279.7||279.6||279.7||279.6||0
1621952490000|2021-05-25 14:21:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|894
1621952520000|2021-05-25 14:22:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|17277
1621952540000|2021-05-25 14:22:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|12236
1621952550000|2021-05-25 14:22:30||279.7||279.8||279.8||279.7|6114
1621952570000|2021-05-25 14:22:50||279.7||279.7||279.8||279.7|8916
1621952580000|2021-05-25 14:23:00|279.8|279.8|279.8|279.7|279.8|279.8|279.8|279.7|6862
1621952590000|2021-05-25 14:23:10|279.9|279.8|280|279.8|280|279.8|279.9|279.8|14126
1621952600000|2021-05-25 14:23:20|279.9||279.9||279.9||279.9||0
1621952660000|2021-05-25 14:24:20|279.8|279.7|280|279.8|280|279.8|279.8|279.7|37715
1621952700000|2021-05-25 14:25:00|279.9|279.9|280|279.9|280|279.9|279.9|279.9|3738
1621952720000|2021-05-25 14:25:20||279.8||279.8||279.8||279.8|0
1621952770000|2021-05-25 14:26:10|279.9||279.9||279.9||279.9||0
1621952780000|2021-05-25 14:26:20|||||||||4127
1621952790000|2021-05-25 14:26:30||279.7||279.8||279.8||279.7|0
1621952850000|2021-05-25 14:27:30|||||||||2
1621952870000|2021-05-25 14:27:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|15640
1621952880000|2021-05-25 14:28:00|279.7|279.6|279.8|279.6|279.8|279.7|279.7|279.6|7825
1621952930000|2021-05-25 14:28:50|279.7||279.7||279.7||279.7||0
1621952980000|2021-05-25 14:29:40|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|33325
1621953000000|2021-05-25 14:30:00|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|16729
1621953060000|2021-05-25 14:31:00|||||||||2
1621953080000|2021-05-25 14:31:20|279.8|279.7|279.8|279.7|279.8|279.7|279.7|279.6|36233
1621953090000|2021-05-25 14:31:30|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|11196
1621953110000|2021-05-25 14:31:50||279.8||279.8||279.8||279.8|0
1621953140000|2021-05-25 14:32:20||279.7||279.8||279.8||279.7|11432
1621953170000|2021-05-25 14:32:50|280|279.9|280|279.9|280|279.9|280|279.9|13149
1621953230000|2021-05-25 14:33:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|20464
1621953270000|2021-05-25 14:34:30|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|25002
1621953280000|2021-05-25 14:34:40|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|50333
1621953330000|2021-05-25 14:35:30|||||||||600
1621953340000|2021-05-25 14:35:40||279.7||279.8||279.8||279.7|11406
1621953370000|2021-05-25 14:36:10|280|279.9|280|279.9|280|279.9|280|279.9|16787
1621953400000|2021-05-25 14:36:40||279.8||279.9||279.9||279.8|11199
1621953430000|2021-05-25 14:37:10|279.9|279.8|280|279.8|280|279.9|279.9|279.8|11926
1621953460000|2021-05-25 14:37:40|279.9||279.9||279.9||279.9||2418
1621953480000|2021-05-25 14:38:00|||||||||2
1621953500000|2021-05-25 14:38:20|280|279.9|280|279.8|280|279.9|280|279.8|14
1621953530000|2021-05-25 14:38:50|279.9||279.9||279.9||279.9||0
1621953540000|2021-05-25 14:39:00|||||||||2200
1621953550000|2021-05-25 14:39:10|||||||||14
1621953580000|2021-05-25 14:39:40|||||||||1759
1621953590000|2021-05-25 14:39:50|||||||||2010
1621953620000|2021-05-25 14:40:20|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|26773
1621953630000|2021-05-25 14:40:30|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|6537
1621953640000|2021-05-25 14:40:40||279.8||279.8||279.8||279.8|0
1621953720000|2021-05-25 14:42:00|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|13448
1621953730000|2021-05-25 14:42:10||279.7||279.7||279.8||279.7|5479
1621953740000|2021-05-25 14:42:20||279.8||279.8||279.8||279.8|3129
1621953790000|2021-05-25 14:43:10|||||||||9
1621953830000|2021-05-25 14:43:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|2676
1621953850000|2021-05-25 14:44:10|||||||||108
1621953910000|2021-05-25 14:45:10|||||||||5039
1621953930000|2021-05-25 14:45:30|||||||||265
1621953960000|2021-05-25 14:46:00|||||||||3531
1621953970000|2021-05-25 14:46:10|279.7|279.6|279.6|279.5|279.8|279.7|279.6|279.5|24577
1621953980000|2021-05-25 14:46:20|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|8554
1621953990000|2021-05-25 14:46:30||279.4||279.5||279.5||279.4|8588
1621954020000|2021-05-25 14:47:00|||||||||4508
1621954030000|2021-05-25 14:47:10|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|843
1621954070000|2021-05-25 14:47:50|||||||||3677
1621954140000|2021-05-25 14:49:00|||||||||2000
1621954160000|2021-05-25 14:49:20|||||||||2
1621954210000|2021-05-25 14:50:10|||||||||4550
1621954220000|2021-05-25 14:50:20|||||||||4061
1621954270000|2021-05-25 14:51:10|279.5|279.4|279.6|279.4|279.6|279.5|279.5|279.4|10875
1621954280000|2021-05-25 14:51:20|279.5||279.5||279.5||279.5||0
1621954310000|2021-05-25 14:51:50|279.4|279.3|279.4|279.3|279.5|279.4|279.4|279.3|26304
1621954320000|2021-05-25 14:52:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|4391
1621954380000|2021-05-25 14:53:00|279.6|279.3|279.6|279.4|279.6|279.5|279.6|279.3|38781
1621954400000|2021-05-25 14:53:20||279.5||279.5||279.5||279.5|0
1621954430000|2021-05-25 14:53:50|||||||||5592
1621954500000|2021-05-25 14:55:00|279.7||279.6||279.7||279.6||26544
1621954520000|2021-05-25 14:55:20|279.7||279.7||279.7||279.6||0
1621954530000|2021-05-25 14:55:30|279.6||279.6||279.6||279.6||0
1621954580000|2021-05-25 14:56:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|11933
1621954630000|2021-05-25 14:57:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|13878
1621954660000|2021-05-25 14:57:40|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|11741
1621954690000|2021-05-25 14:58:10|279.5|279.4|279.5|279.3|279.5|279.4|279.4|279.3|26646
1621954700000|2021-05-25 14:58:20|279.4||279.4||279.4||279.4||0
1621954760000|2021-05-25 14:59:20|||||||||717
1621954790000|2021-05-25 14:59:50|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|15587
1621954800000|2021-05-25 15:00:00|279.5||279.4||279.5||279.4||917
1621954820000|2021-05-25 15:00:20|279.5||279.4||279.5||279.4||0
1621954830000|2021-05-25 15:00:30|279.5||279.5||279.5||279.5||5696
1621954850000|2021-05-25 15:00:50||279.4||279.4||279.4||279.4|0
1621954860000|2021-05-25 15:01:00|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|9829
1621954920000|2021-05-25 15:02:00||279.3||279.4||279.4||279.3|10852
1621954940000|2021-05-25 15:02:20||279.3||279.4||279.4||279.3|5730
1621954980000|2021-05-25 15:03:00|279.4|279.3|279.4|279.3|279.5|279.4|279.4|279.3|20922
1621954990000|2021-05-25 15:03:10|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|19827
1621955000000|2021-05-25 15:03:20|||||||||447
1621955030000|2021-05-25 15:03:50|||||||||2
1621955080000|2021-05-25 15:04:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|15188
1621955100000|2021-05-25 15:05:00|||||||||17
1621955200000|2021-05-25 15:06:40|||||||||766
1621955260000|2021-05-25 15:07:40|279.6|279.5|279.6|279.4|279.6|279.5|279.5|279.4|28585
1621955270000|2021-05-25 15:07:50|279.5|279.3|279.5|279.3|279.5|279.4|279.4|279.3|39813
1621955280000|2021-05-25 15:08:00|279.4|279.4|279.5|279.4|279.5|279.4|279.4|279.4|0
1621955320000|2021-05-25 15:08:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|9189
1621955330000|2021-05-25 15:08:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|1630
1621955370000|2021-05-25 15:09:30|||||||||2
1621955400000|2021-05-25 15:10:00|||||||||4825
1621955440000|2021-05-25 15:10:40|||||||||1291
1621955460000|2021-05-25 15:11:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.4|17926
1621955470000|2021-05-25 15:11:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|5146
1621955490000|2021-05-25 15:11:30|279.6||279.6||279.6||279.6||3000
1621955520000|2021-05-25 15:12:00|||||||||8
1621955530000|2021-05-25 15:12:10|279.5||279.5||279.5||279.5||0
1621955570000|2021-05-25 15:12:50|279.6||279.5||279.6||279.5||13281
1621955620000|2021-05-25 15:13:40|279.6||279.5||279.6||279.5||14406
1621955690000|2021-05-25 15:14:50|||||||||251
1621955720000|2021-05-25 15:15:20|279.6|279.5|279.6|279.4|279.6|279.5|279.5|279.4|39472
1621955730000|2021-05-25 15:15:30|279.5|279.5|279.6|279.5|279.7|279.6|279.5|279.5|46941
1621955740000|2021-05-25 15:15:40|||||||||9005
1621955750000|2021-05-25 15:15:50|||||||||17614
1621955800000|2021-05-25 15:16:40|||||||||16467
1621955810000|2021-05-25 15:16:50|279.7||279.7||279.7||279.6||8546
1621955820000|2021-05-25 15:17:00||279.6||279.6||279.6||279.6|3946
1621955860000|2021-05-25 15:17:40|||||||||3175
1621955880000|2021-05-25 15:18:00|||||||||1689
1621955920000|2021-05-25 15:18:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|57578
1621955930000|2021-05-25 15:18:50|||||||||5000
1621956000000|2021-05-25 15:20:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.5|12889
1621956050000|2021-05-25 15:20:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|22856
1621956070000|2021-05-25 15:21:10|||||||||10561
1621956080000|2021-05-25 15:21:20|||||||||3400
1621956160000|2021-05-25 15:22:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|52850
1621956170000|2021-05-25 15:22:50|279.8|279.7|279.8|279.6|279.8|279.7|279.8|279.6|2115
1621956180000|2021-05-25 15:23:00|279.7||279.7||279.7||279.7||0
1621956230000|2021-05-25 15:23:50|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|76680
1621956240000|2021-05-25 15:24:00|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|4080
1621956340000|2021-05-25 15:25:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|43734
1621956350000|2021-05-25 15:25:50|279.7||279.7||279.7||279.7||9923
1621956370000|2021-05-25 15:26:10|||||||||1
1621956390000|2021-05-25 15:26:30||279.6||279.6||279.6||279.6|0
1621956400000|2021-05-25 15:26:40|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|12765
1621956450000|2021-05-25 15:27:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|13445
1621956460000|2021-05-25 15:27:40||279.4||279.4||279.4||279.4|21
1621956470000|2021-05-25 15:27:50|279.5||279.5||279.6||279.5||3099
1621956480000|2021-05-25 15:28:00|279.6||279.6||279.6||279.6||2363
1621956490000|2021-05-25 15:28:10|279.5||279.5||279.5||279.5||0
1621956510000|2021-05-25 15:28:30|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|3253
1621956530000|2021-05-25 15:28:50|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|3993
1621956540000|2021-05-25 15:29:00||279.3||279.3||279.3||279.3|0
1621956550000|2021-05-25 15:29:10|279.4|279.4|279.5|279.4|279.5|279.4|279.4|279.4|2000
1621956570000|2021-05-25 15:29:30||279.3||279.3||279.4||279.3|2115
1621956590000|2021-05-25 15:29:50|||||||||6110
1622012420000|2021-05-26 07:00:20|278.9|278.8|278.9|278.8|279|278.8|278.9|278.8|87541
1622012430000|2021-05-26 07:00:30|278.8|278.6|278.8|278.5|278.9|278.6|278.7|278.4|49526
1622012440000|2021-05-26 07:00:40|278.9|278.6|279.1|278.8|279.3|278.9|278.9|278.6|9071
1622012470000|2021-05-26 07:01:10|279.2|278.9|279.3|279|279.3|279|279.2|278.9|34
1622012480000|2021-05-26 07:01:20|279.4||279.4||279.4||279.4||0
1622012500000|2021-05-26 07:01:40|279.3|278.9|279.2|278.9|279.3|278.9|279.2|278.9|10000
1622012520000|2021-05-26 07:02:00|279.3|279|279.5|279.3|279.5|279.3|279.3|279|2229
1622012530000|2021-05-26 07:02:10|279.6|279.4|279.6|279.4|279.7|279.4|279.6|279.4|256
1622012540000|2021-05-26 07:02:20|279.7|279.3|279.7|279.5|279.7|279.5|279.7|279.3|298
1622012610000|2021-05-26 07:03:30|279.6|279.4|279.7|279.5|279.7|279.5|279.6|279.4|12248
1622012660000|2021-05-26 07:04:20|279.8|279.6|279.8|279.6|279.9|279.6|279.8|279.6|3972
1622012670000|2021-05-26 07:04:30|279.9|279.7|280|279.8|280|279.8|279.9|279.7|602
1622012680000|2021-05-26 07:04:40|280.1|279.9|280.1|280|280.2|280|280|279.8|102218
1622012690000|2021-05-26 07:04:50||279.9||280||280||279.8|17381
1622012700000|2021-05-26 07:05:00|280.2|279.8|280|279.8|280.2|279.9|279.9|279.7|9724
1622012710000|2021-05-26 07:05:10|280.1||280.1||280.1||280.1||1417
1622012720000|2021-05-26 07:05:20|280||280||280||280||0
1622012730000|2021-05-26 07:05:30|||||||||72
1622012770000|2021-05-26 07:06:10|279.9|279.7|280.1|279.8|280.1|279.8|279.8|279.6|17506
1622012790000|2021-05-26 07:06:30|280.2|279.9|280.2|279.9|280.2|279.9|280.2|279.9|0
1622012810000|2021-05-26 07:06:50|280.1||280.1||280.1||280.1||0
1622012850000|2021-05-26 07:07:30|280.2|280|280.2|280|280.2|280|280.2|280|0
1622012860000|2021-05-26 07:07:40|280.1||280.1||280.1||280.1||0
1622012890000|2021-05-26 07:08:10|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280|5946
1622012900000|2021-05-26 07:08:20|280.2|280|280.3|280|280.4|280.1|280.1|280|31429
1622012930000|2021-05-26 07:08:50||280.1||280||280.1||280|0
1622012940000|2021-05-26 07:09:00|280.2|279.9|280.1|279.9|280.2|279.9|280.1|279.9|13230
1622012960000|2021-05-26 07:09:20|280|279.8|279.9|279.6|280|279.8|279.9|279.6|2276
1622012990000|2021-05-26 07:09:50|||||||||600
1622013010000|2021-05-26 07:10:10|279.8||279.8||279.8||279.8||0
1622013030000|2021-05-26 07:10:30|279.9|279.7|279.9|279.8|279.9|279.8|279.9|279.7|9237
1622013060000|2021-05-26 07:11:00|279.8|279.7|279.8|279.6|279.8|279.8|279.8|279.6|16412
1622013090000|2021-05-26 07:11:30|279.7||279.7||279.7||279.7||0
1622013100000|2021-05-26 07:11:40||279.5||279.6||279.6||279.5|1146
1622013120000|2021-05-26 07:12:00|||||||||3500
1622013130000|2021-05-26 07:12:10||279.5||279.5||279.6||279.5|3357
1622013150000|2021-05-26 07:12:30|279.6||279.6||279.6||279.6||0
1622013160000|2021-05-26 07:12:40|||||||||500
1622013200000|2021-05-26 07:13:20|||||||||1000
1622013230000|2021-05-26 07:13:50|279.5|279.4|279.5|279.4|279.6|279.4|279.5|279.3|11402
1622013240000|2021-05-26 07:14:00|279.4|279.3|279.3|279.1|279.4|279.3|279.3|279.1|9112
1622013260000|2021-05-26 07:14:20|279.2|279|279.1|278.9|279.2|279|279.1|278.9|118149
1622013270000|2021-05-26 07:14:30||279||278.9||279||278.9|1439
1622013280000|2021-05-26 07:14:40|279|278.8|279|278.8|279|278.8|279|278.8|15699
1622013300000|2021-05-26 07:15:00|278.9|278.7|279|278.7|279|278.7|278.8|278.6|5909
1622013330000|2021-05-26 07:15:30|279.1|278.8|279.1|278.9|279.1|279|279|278.8|4635
1622013360000|2021-05-26 07:16:00|279|278.8|279.1|278.9|279.1|278.9|278.9|278.8|8440
1622013380000|2021-05-26 07:16:20||279||279||279||279|0
1622013390000|2021-05-26 07:16:30|279.2|279.1|279.3|279.1|279.3|279.1|279.2|279.1|7992
1622013400000|2021-05-26 07:16:40|279.2|279|279.2|279|279.2|279|279.1|279|4591
1622013410000|2021-05-26 07:16:50|279.1||279.1||279.1||279.1||0
1622013420000|2021-05-26 07:17:00|279.2|279.1|279.2|279|279.3|279.1|279.2|279|0
1622013470000|2021-05-26 07:17:50|279.3|279.1|279.3|279.1|279.3|279.1|279.3|279.1|0
1622013480000|2021-05-26 07:18:00|279.4||279.4||279.4||279.4||0
1622013490000|2021-05-26 07:18:10||279.2||279.3||279.3||279.2|0
1622013500000|2021-05-26 07:18:20|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|0
1622013550000|2021-05-26 07:19:10|279.4|279.2|279.4|279.3|279.4|279.3|279.4|279.2|30337
1622013560000|2021-05-26 07:19:20|279.5||279.4||279.5||279.4||0
1622013570000|2021-05-26 07:19:30|279.5||279.5||279.5||279.5||0
1622013580000|2021-05-26 07:19:40||279.4||279.4||279.4||279.4|0
1622013600000|2021-05-26 07:20:00|279.4|279.3|279.4|279.3|279.5|279.3|279.4|279.3|12614
1622013610000|2021-05-26 07:20:10|279.3|279.2|279.7|279.5|279.7|279.6|279.3|279.2|32161
1622013620000|2021-05-26 07:20:20|279.8|279.6|279.8|279.7|279.8|279.7|279.8|279.6|703
1622013630000|2021-05-26 07:20:30|||||||||6165
1622013640000|2021-05-26 07:20:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|373
1622013650000|2021-05-26 07:20:50|280|279.9|279.9|279.8|280|279.9|279.9|279.8|5164
1622013660000|2021-05-26 07:21:00|280||280||280||280||0
1622013670000|2021-05-26 07:21:10|279.9||279.9||279.9||279.9||0
1622013680000|2021-05-26 07:21:20|280||280||280||280||0
1622013690000|2021-05-26 07:21:30|279.9||280||280||279.9||0
1622013700000|2021-05-26 07:21:40|280.1|279.9|280|279.9|280.1|279.9|280|279.9|0
1622013710000|2021-05-26 07:21:50|279.9|279.8|279.9|279.7|279.9|279.8|279.8|279.7|19431
1622013730000|2021-05-26 07:22:10||279.8||279.8||279.8||279.8|0
1622013740000|2021-05-26 07:22:20|280||280||280||280||0
1622013760000|2021-05-26 07:22:40||279.9||279.9||279.9||279.9|0
1622013770000|2021-05-26 07:22:50|280.1|280|280.3|280.1|280.3|280.1|280.1|280|5739
1622013800000|2021-05-26 07:23:20|280.2|280.2|280.2|280.1|280.2|280.2|280.2|280.1|1000
1622013840000|2021-05-26 07:24:00|||||||||2000
1622013850000|2021-05-26 07:24:10|280.1|280|280.2|280|280.2|280|280.1|280|16966
1622013920000|2021-05-26 07:25:20|280.1|279.9|279.9|279.7|280.1|279.9|279.9|279.7|15077
1622013930000|2021-05-26 07:25:30|279.8||279.9||279.9||279.8||0
1622013940000|2021-05-26 07:25:40|279.8||279.8||279.8||279.8||0
1622013960000|2021-05-26 07:26:00||279.6||279.6||279.6||279.6|3228
1622013980000|2021-05-26 07:26:20|279.9|279.7|279.9|279.7|279.9|279.7|279.9|279.7|0
1622014000000|2021-05-26 07:26:40|279.8||279.8||279.8||279.8||4169
1622014010000|2021-05-26 07:26:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2186
1622014020000|2021-05-26 07:27:00|279.6|279.5|279.6|279.5|279.7|279.6|279.6|279.5|282
1622014030000|2021-05-26 07:27:10|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|0
1622014040000|2021-05-26 07:27:20|279.6||279.6||279.6||279.6||0
1622014070000|2021-05-26 07:27:50|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|4407
1622014080000|2021-05-26 07:28:00||279.4||279.4||279.4||279.4|0
1622014090000|2021-05-26 07:28:10|279.4|279.3|279.5|279.3|279.5|279.4|279.4|279.3|2017
1622014100000|2021-05-26 07:28:20|279.4||279.4||279.4||279.4||3820
1622014130000|2021-05-26 07:28:50|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|16118
1622014140000|2021-05-26 07:29:00||279.4||279.4||279.4||279.4|0
1622014150000|2021-05-26 07:29:10||279.5||279.5||279.5||279.5|0
1622014160000|2021-05-26 07:29:20|279.7|279.4|279.7|279.5|279.7|279.5|279.7|279.4|0
1622014170000|2021-05-26 07:29:30|279.6|279.6|279.6|279.5|279.7|279.6|279.6|279.5|1334
1622014180000|2021-05-26 07:29:40|279.7||279.7||279.7||279.6||0
1622014200000|2021-05-26 07:30:00|279.8|279.6|279.7|279.6|279.8|279.6|279.7|279.6|0
1622014210000|2021-05-26 07:30:10|||||||||150
1622014230000|2021-05-26 07:30:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|4923
1622014250000|2021-05-26 07:30:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|0
1622014290000|2021-05-26 07:31:30|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|19714
1622014360000|2021-05-26 07:32:40|279.8|279.6|279.7|279.6|279.8|279.6|279.7|279.6|11798
1622014400000|2021-05-26 07:33:20|279.6|279.5|279.6|279.4|279.6|279.5|279.5|279.4|12303
1622014420000|2021-05-26 07:33:40|279.5|279.3|279.5|279.3|279.5|279.3|279.5|279.3|0
1622014430000|2021-05-26 07:33:50||279.4||279.3||279.4||279.3|0
1622014450000|2021-05-26 07:34:10||279.4||279.4||279.4||279.4|2000
1622014460000|2021-05-26 07:34:20|279.6|279.5|279.7|279.5|279.7|279.5|279.6|279.5|11788
1622014500000|2021-05-26 07:35:00|279.8|279.6|279.8|279.6|279.9|279.7|279.8|279.6|5108
1622014510000|2021-05-26 07:35:10|279.9|279.7|279.9|279.7|279.9|279.7|279.9|279.7|0
1622014540000|2021-05-26 07:35:40||279.8||279.8||279.8||279.8|0
1622014560000|2021-05-26 07:36:00|280|279.9|280|279.8|280.1|280|279.9|279.8|12569
1622014580000|2021-05-26 07:36:20||279.9||279.8||279.9||279.8|0
1622014590000|2021-05-26 07:36:30|279.9||280||280||279.9||3251
1622014600000|2021-05-26 07:36:40|280.1|279.9|280.2|280|280.2|280|280.1|279.9|3241
1622014610000|2021-05-26 07:36:50|280.3|280.1|280.2|280.1|280.3|280.1|280.2|280.1|50000
1622014620000|2021-05-26 07:37:00|280.3|280|280.4|280.3|280.4|280.3|280.3|280|10410
1622014630000|2021-05-26 07:37:10||280.2||280.2||280.3||280.2|2000
1622014660000|2021-05-26 07:37:40|280.3|280.1|280.3|280.2|280.3|280.2|280.2|280.1|4894
1622014670000|2021-05-26 07:37:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.2|6589
1622014680000|2021-05-26 07:38:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|21130
1622014730000|2021-05-26 07:38:50|280.2|280.1|280|279.8|280.2|280.1|280|279.8|26491
1622014740000|2021-05-26 07:39:00|279.9||279.9||279.9||279.9||0
1622014750000|2021-05-26 07:39:10||279.7||279.7||279.7||279.7|0
1622014790000|2021-05-26 07:39:50|279.8||279.8||279.8||279.8||0
1622014800000|2021-05-26 07:40:00|279.9|279.8|279.9|279.8|279.9|279.8|279.8|279.7|5451
1622014810000|2021-05-26 07:40:10|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|4845
1622014820000|2021-05-26 07:40:20|279.8||279.9||279.9||279.8||0
1622014830000|2021-05-26 07:40:30||279.8||279.8||279.8||279.8|0
1622014900000|2021-05-26 07:41:40|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|7869
1622014920000|2021-05-26 07:42:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|474
1622014980000|2021-05-26 07:43:00|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|18562
1622015000000|2021-05-26 07:43:20|279.6|279.4|279.5|279.4|279.6|279.4|279.5|279.4|3666
1622015030000|2021-05-26 07:43:50||279.3||279.4||279.4||279.3|0
1622015040000|2021-05-26 07:44:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|17859
1622015050000|2021-05-26 07:44:10|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.2|4680
1622015060000|2021-05-26 07:44:20||279.2||279.2||279.2||279.2|0
1622015070000|2021-05-26 07:44:30|279.3|279.1|279.3|279.2|279.3|279.2|279.3|279.1|0
1622015090000|2021-05-26 07:44:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|5499
1622015120000|2021-05-26 07:45:20|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.1|5520
1622015130000|2021-05-26 07:45:30|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|1253
1622015140000|2021-05-26 07:45:40||279.2||279.2||279.2||279.2|0
1622015160000|2021-05-26 07:46:00|279.3||279.3||279.3||279.3||0
1622015180000|2021-05-26 07:46:20|279.4||279.4||279.4||279.4||12
1622015230000|2021-05-26 07:47:10|279.5|279.3|279.5|279.3|279.5|279.4|279.5|279.3|6791
1622015270000|2021-05-26 07:47:50|279.4||279.4||279.4||279.4||1022
1622015280000|2021-05-26 07:48:00|||||||||102
1622015300000|2021-05-26 07:48:20|||||||||3851
1622015310000|2021-05-26 07:48:30|279.5||279.4||279.5||279.4||0
1622015370000|2021-05-26 07:49:30|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|7553
1622015390000|2021-05-26 07:49:50|279.5||279.4||279.5||279.4||0
1622015400000|2021-05-26 07:50:00|279.3|279.2|279.4|279.2|279.4|279.2|279.3|279.2|6142
1622015430000|2021-05-26 07:50:30|279.5|279.3|279.5|279.4|279.5|279.4|279.5|279.3|3334
1622015450000|2021-05-26 07:50:50|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|10107
1622015480000|2021-05-26 07:51:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|9491
1622015490000|2021-05-26 07:51:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|6384
1622015500000|2021-05-26 07:51:40||279.3||279.4||279.4||279.3|3000
1622015510000|2021-05-26 07:51:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|2000
1622015520000|2021-05-26 07:52:00|279.5||279.4||279.5||279.4||0
1622015590000|2021-05-26 07:53:10||279.2||279.2||279.2||279.2|32275
1622015600000|2021-05-26 07:53:20|279.5|279.3|279.5|279.3|279.5|279.4|279.4|279.3|6674
1622015610000|2021-05-26 07:53:30|279.4||279.4||279.4||279.4||0
1622015620000|2021-05-26 07:53:40|279.5||279.5||279.5||279.5||0
1622015670000|2021-05-26 07:54:30||279.4||279.4||279.4||279.4|0
1622015700000|2021-05-26 07:55:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|9207
1622015710000|2021-05-26 07:55:10|279.7||279.7||279.7||279.7||0
1622015790000|2021-05-26 07:56:30||279.6||279.6||279.6||279.6|0
1622015850000|2021-05-26 07:57:30|||||||||2726
1622015860000|2021-05-26 07:57:40|279.6|279.5|279.5|279.4|279.7|279.6|279.4|279.3|25983
1622015870000|2021-05-26 07:57:50||279.3||279.3||279.3||279.3|0
1622015890000|2021-05-26 07:58:10|279.4|279.2|279.2|279.1|279.4|279.2|279.1|279|7358
1622015900000|2021-05-26 07:58:20||279||279||279||279|0
1622015910000|2021-05-26 07:58:30|279.1|279.1|279.2|279.1|279.2|279.1|279.1|279.1|2000
1622015940000|2021-05-26 07:59:00|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|9727
1622015970000|2021-05-26 07:59:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|71
1622015990000|2021-05-26 07:59:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|5834
1622016000000|2021-05-26 08:00:00|279.3|279.2|279.4|279.2|279.4|279.2|279.3|279.2|263
1622016010000|2021-05-26 08:00:10||279.3||279.3||279.3||279.3|0
1622016020000|2021-05-26 08:00:20|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|9922
1622016060000|2021-05-26 08:01:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|800
1622016070000|2021-05-26 08:01:10||279.1||279.1||279.1||279.1|0
1622016100000|2021-05-26 08:01:40|279.4|279.2|279.4|279.2|279.4|279.2|279.4|279.2|0
1622016120000|2021-05-26 08:02:00|279.3||279.3||279.3||279.3||0
1622016160000|2021-05-26 08:02:40|279.2|279.1|279.2|279|279.2|279.1|279.1|279|15775
1622016180000|2021-05-26 08:03:00||279.1||279.1||279.1||279.1|0
1622016200000|2021-05-26 08:03:20|279.1|279|279.2|279|279.2|279|279.1|279|5600
1622016220000|2021-05-26 08:03:40|279.1||279.1||279.1||279.1||0
1622016250000|2021-05-26 08:04:10|279.2|279.1|279.3|279.1|279.3|279.2|279.2|279.1|7661
1622016290000|2021-05-26 08:04:50|279.2|279.2|279.3|279.2|279.3|279.2|279.2|279.2|0
1622016310000|2021-05-26 08:05:10|279.4|279.3|279.5|279.3|279.5|279.4|279.4|279.3|5629
1622016340000|2021-05-26 08:05:40||279.4||279.4||279.4||279.4|0
1622016350000|2021-05-26 08:05:50|279.6||279.6||279.6||279.6||0
1622016360000|2021-05-26 08:06:00|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|308
1622016370000|2021-05-26 08:06:10|279.6||279.6||279.6||279.6||0
1622016390000|2021-05-26 08:06:30|279.7|279.6|279.7|279.5|279.7|279.6|279.6|279.5|6156
1622016430000|2021-05-26 08:07:10|279.6||279.6||279.6||279.6||0
1622016460000|2021-05-26 08:07:40|279.7||279.7||279.7||279.7||0
1622016490000|2021-05-26 08:08:10|279.6||279.6||279.6||279.6||0
1622016510000|2021-05-26 08:08:30|||||||||1350
1622016540000|2021-05-26 08:09:00|279.7|279.6|279.9|279.8|279.9|279.8|279.7|279.5|26250
1622016550000|2021-05-26 08:09:10|280|279.9|280|279.9|280.1|280|279.9|279.8|142170
1622016560000|2021-05-26 08:09:20|280.1||280.1||280.1||280.1||4490
1622016580000|2021-05-26 08:09:40|280|280|280.1|280|280.1|280|280|279.9|6081
1622016590000|2021-05-26 08:09:50|280|279.9|280|279.9|280|279.9|280|279.9|18286
1622016600000|2021-05-26 08:10:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|2069
1622016620000|2021-05-26 08:10:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1251
1622016640000|2021-05-26 08:10:40||279.6||279.6||279.6||279.6|0
1622016660000|2021-05-26 08:11:00|279.7||279.7||279.7||279.7||0
1622016670000|2021-05-26 08:11:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.6|3252
1622016680000|2021-05-26 08:11:20|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|1752
1622016690000|2021-05-26 08:11:30|279.8||279.9||279.9||279.8||2000
1622016700000|2021-05-26 08:11:40|279.8||279.9||279.9||279.8||1267
1622016740000|2021-05-26 08:12:20|||||||||86
1622016760000|2021-05-26 08:12:40|279.8||279.8||279.8||279.8||0
1622016800000|2021-05-26 08:13:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|13258
1622016810000|2021-05-26 08:13:30|280||280||280||280||0
1622016830000|2021-05-26 08:13:50|279.9|279.9|280|279.8|280|279.9|279.9|279.8|2000
1622016860000|2021-05-26 08:14:20|279.9||279.9||279.9||279.9||0
1622016870000|2021-05-26 08:14:30|280|279.9|280|279.9|280|279.9|280|279.9|1251
1622016890000|2021-05-26 08:14:50|279.9|279.8|279.9|279.8|279.9|279.8|279.8|279.7|13769
1622016910000|2021-05-26 08:15:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|12397
1622016920000|2021-05-26 08:15:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2667
1622016950000|2021-05-26 08:15:50|||||||||1062
1622016960000|2021-05-26 08:16:00|279.6|279.5|279.6|279.5|279.7|279.6|279.6|279.5|9157
1622016980000|2021-05-26 08:16:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|742
1622017010000|2021-05-26 08:16:50|||||||||1073
1622017100000|2021-05-26 08:18:20|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|27181
1622017120000|2021-05-26 08:18:40|279.8||279.9||279.9||279.8||0
1622017150000|2021-05-26 08:19:10|280|279.8|280|279.8|280|279.8|279.9|279.8|100
1622017160000|2021-05-26 08:19:20|279.9||279.9||279.9||279.9||0
1622017180000|2021-05-26 08:19:40|280|279.9|280|279.9|280|279.9|280|279.9|1000
1622017190000|2021-05-26 08:19:50|280.1|280|280.1|280|280.1|280|280.1|280|10500
1622017210000|2021-05-26 08:20:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|4564
1622017220000|2021-05-26 08:20:20|280.3|280|280.1|280|280.3|280.1|280.1|280|39296
1622017230000|2021-05-26 08:20:30|280.2||280.2||280.2||280.2||0
1622017270000|2021-05-26 08:21:10|280.1|279.9|280.1|279.9|280.1|279.9|280|279.9|3450
1622017280000|2021-05-26 08:21:20|280||280||280||280||0
1622017330000|2021-05-26 08:22:10|280.1|280|280.2|280|280.2|280|280.1|280|1938
1622017500000|2021-05-26 08:25:00|280.1|280.1|280.2|280.1|280.2|280.1|280.1|280.1|7280
1622017510000|2021-05-26 08:25:10|280.3||280.3||280.3||280.2||1533
1622017520000|2021-05-26 08:25:20|||||||||102
1622017530000|2021-05-26 08:25:30|280.2||280.2||280.2||280.2||0
1622017540000|2021-05-26 08:25:40|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|3353
1622017550000|2021-05-26 08:25:50|280.2||280.2||280.3||280.2||5731
1622017560000|2021-05-26 08:26:00|280.3||280.3||280.3||280.3||2091
1622017570000|2021-05-26 08:26:10|280.2||280.3||280.3||280.2||0
1622017600000|2021-05-26 08:26:40|280.2||280.2||280.2||280.2||0
1622017690000|2021-05-26 08:28:10|280.3|280.2|280.2|280.1|280.3|280.2|280.2|280.1|6183
1622017800000|2021-05-26 08:30:00|280.1|280|279.9|279.8|280.1|280.1|279.9|279.8|57794
1622017820000|2021-05-26 08:30:20|279.8|279.7|279.8|279.7|279.9|279.7|279.8|279.6|5742
1622017840000|2021-05-26 08:30:40|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|9514
1622017850000|2021-05-26 08:30:50|279.9||279.9||279.9||279.9||0
1622017900000|2021-05-26 08:31:40|280|279.8|280|279.9|280.1|279.9|280|279.8|8000
1622017910000|2021-05-26 08:31:50|||||||||250
1622017920000|2021-05-26 08:32:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|7419
1622017930000|2021-05-26 08:32:10|||||||||750
1622017950000|2021-05-26 08:32:30|279.8|279.7|279.8|279.7|279.8|279.8|279.8|279.7|5727
1622017970000|2021-05-26 08:32:50|279.7|279.6|279.7|279.6|279.8|279.6|279.7|279.6|16895
1622017990000|2021-05-26 08:33:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|6056
1622018000000|2021-05-26 08:33:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|1808
1622018030000|2021-05-26 08:33:50||279.3||279.4||279.4||279.3|24
1622018050000|2021-05-26 08:34:10||279.3||279.3||279.3||279.3|0
1622018060000|2021-05-26 08:34:20|279.4||279.4||279.4||279.4||0
1622018070000|2021-05-26 08:34:30|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|12863
1622018080000|2021-05-26 08:34:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|1253
1622018090000|2021-05-26 08:34:50|||||||||1
1622018170000|2021-05-26 08:36:10|279.6||279.6||279.6||279.6||5693
1622018200000|2021-05-26 08:36:40|279.5|279.3|279.4|279.3|279.5|279.3|279.4|279.3|7056
1622018210000|2021-05-26 08:36:50||279.2||279.3||279.3||279.2|0
1622018230000|2021-05-26 08:37:10|279.5||279.5||279.5||279.5||3545
1622018250000|2021-05-26 08:37:30|279.4||279.5||279.5||279.4||0
1622018300000|2021-05-26 08:38:20|279.4||279.5||279.5||279.4||3693
1622018350000|2021-05-26 08:39:10|279.6|279.4|279.5|279.4|279.7|279.6|279.5|279.4|31095
1622018360000|2021-05-26 08:39:20||279.3||279.3||279.3||279.3|0
1622018400000|2021-05-26 08:40:00|279.4|279.4|279.5|279.4|279.5|279.4|279.4|279.3|7898
1622018470000|2021-05-26 08:41:10|279.4|279.3|279.5|279.3|279.5|279.4|279.4|279.3|10147
1622018480000|2021-05-26 08:41:20|279.4||279.4||279.4||279.4||0
1622018550000|2021-05-26 08:42:30|279.5||279.5||279.5||279.5||0
1622018590000|2021-05-26 08:43:10|279.4||279.4||279.5||279.4||0
1622018600000|2021-05-26 08:43:20|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|5972
1622018620000|2021-05-26 08:43:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|4809
1622018680000|2021-05-26 08:44:40|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|5688
1622018740000|2021-05-26 08:45:40|279.3|279.2|279.4|279.2|279.4|279.3|279.3|279.2|13343
1622018750000|2021-05-26 08:45:50|279.3||279.3||279.3||279.3||0
1622018760000|2021-05-26 08:46:00|279.2|279.1|279.1|279|279.3|279.2|279.1|279|15331
1622018820000|2021-05-26 08:47:00|279|278.9|279.1|279|279.1|279|279|278.9|123370
1622018850000|2021-05-26 08:47:30|279.2|279.1|279.2|279|279.2|279.1|279.2|279|24390
1622018870000|2021-05-26 08:47:50|279.3|279.1|279.4|279.2|279.4|279.3|279.3|279.1|5108
1622018900000|2021-05-26 08:48:20|279.5|279.3|279.5|279.3|279.5|279.4|279.5|279.3|8586
1622018910000|2021-05-26 08:48:30|279.4||279.5||279.5||279.4||0
1622018920000|2021-05-26 08:48:40|279.4||279.5||279.5||279.4||0
1622018940000|2021-05-26 08:49:00|279.4||279.4||279.4||279.4||0
1622018990000|2021-05-26 08:49:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|1896
1622019020000|2021-05-26 08:50:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|5773
1622019030000|2021-05-26 08:50:30||279.2||279.2||279.2||279.2|960
1622019080000|2021-05-26 08:51:20||279.3||279.3||279.3||279.3|0
1622019100000|2021-05-26 08:51:40||279.2||279.2||279.2||279.2|0
1622019110000|2021-05-26 08:51:50|279.3|279.3|279.4|279.3|279.4|279.3|279.3|279.2|4421
1622019190000|2021-05-26 08:53:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|950
1622019200000|2021-05-26 08:53:20|279.6|279.5|279.5|279.3|279.6|279.5|279.5|279.3|6897
1622019240000|2021-05-26 08:54:00|279.6|279.4|279.6|279.5|279.6|279.5|279.6|279.4|5857
1622019290000|2021-05-26 08:54:50|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|4331
1622019300000|2021-05-26 08:55:00|||||||||1250
1622019470000|2021-05-26 08:57:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|1272
1622019500000|2021-05-26 08:58:20|279.8|279.7|279.8|279.6|279.8|279.7|279.8|279.6|1073
1622019520000|2021-05-26 08:58:40|279.7||279.7||279.7||279.7||0
1622019540000|2021-05-26 08:59:00|||||||||75
1622019560000|2021-05-26 08:59:20|279.6|279.5|279.6|279.5|279.7|279.6|279.6|279.5|21411
1622019590000|2021-05-26 08:59:50|||||||||218
1622019630000|2021-05-26 09:00:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|9007
1622019720000|2021-05-26 09:02:00|279.6|279.5|279.6|279.5|279.6|279.5|279.5|279.4|20426
1622019740000|2021-05-26 09:02:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2073
1622019760000|2021-05-26 09:02:40|279.8||279.8||279.8||279.8||0
1622019790000|2021-05-26 09:03:10|279.7||279.7||279.7||279.7||0
1622019820000|2021-05-26 09:03:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|755
1622019860000|2021-05-26 09:04:20|279.7||279.7||279.7||279.7||0
1622019960000|2021-05-26 09:06:00|279.8|279.6|279.7|279.6|279.8|279.6|279.7|279.6|0
1622020000000|2021-05-26 09:06:40|279.8||279.8||279.8||279.8||0
1622020020000|2021-05-26 09:07:00||279.7||279.7||279.7||279.7|0
1622020040000|2021-05-26 09:07:20|279.9||279.9||279.9||279.8||0
1622020060000|2021-05-26 09:07:40|279.8||279.8||279.8||279.8||0
1622020070000|2021-05-26 09:07:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.7|2028
1622020390000|2021-05-26 09:13:10|279.8|279.7|279.8|279.7|279.9|279.8|279.8|279.7|38769
1622020400000|2021-05-26 09:13:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|1432
1622020430000|2021-05-26 09:13:50||279.5||279.6||279.6||279.5|0
1622020440000|2021-05-26 09:14:00||279.5||279.5||279.5||279.5|0
1622020450000|2021-05-26 09:14:10||279.6||279.6||279.6||279.6|0
1622020530000|2021-05-26 09:15:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.6|20016
1622020550000|2021-05-26 09:15:50||279.6||279.6||279.6||279.6|12536
1622020560000|2021-05-26 09:16:00|279.7||279.7||279.8||279.7||0
1622020600000|2021-05-26 09:16:40|279.8||279.7||279.8||279.7||0
1622020650000|2021-05-26 09:17:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|12064
1622020660000|2021-05-26 09:17:40|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|1677
1622020710000|2021-05-26 09:18:30|279.5||279.5||279.5||279.5||0
1622020740000|2021-05-26 09:19:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|0
1622020810000|2021-05-26 09:20:10|||||||||3779
1622020880000|2021-05-26 09:21:20|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|12779
1622021070000|2021-05-26 09:24:30|279.7|279.6|279.8|279.6|279.8|279.6|279.7|279.6|23591
1622021080000|2021-05-26 09:24:40|279.7||279.7||279.7||279.7||2747
1622021100000|2021-05-26 09:25:00|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|6192
1622021160000|2021-05-26 09:26:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|2939
1622021250000|2021-05-26 09:27:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|17623
1622021270000|2021-05-26 09:27:50||279.3||279.3||279.3||279.3|0
1622021280000|2021-05-26 09:28:00|279.4|279.4|279.5|279.4|279.5|279.4|279.4|279.4|6814
1622021320000|2021-05-26 09:28:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|6167
1622021340000|2021-05-26 09:29:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|6687
1622021350000|2021-05-26 09:29:10|279.8||279.8||279.8||279.8||0
1622021360000|2021-05-26 09:29:20|279.7||279.7||279.7||279.7||0
1622021380000|2021-05-26 09:29:40|279.6|279.5|279.6|279.4|279.6|279.5|279.5|279.4|8846
1622021390000|2021-05-26 09:29:50||279.5||279.5||279.5||279.5|0
1622021400000|2021-05-26 09:30:00|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|4435
1622021410000|2021-05-26 09:30:10|279.7||279.7||279.7||279.7||0
1622021510000|2021-05-26 09:31:50||279.6||279.6||279.6||279.6|0
1622021520000|2021-05-26 09:32:00|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|3253
1622021550000|2021-05-26 09:32:30|279.8||279.8||279.8||279.8||0
1622021720000|2021-05-26 09:35:20|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|18492
1622021800000|2021-05-26 09:36:40|||||||||2232
1622021840000|2021-05-26 09:37:20||279.4||279.5||279.5||279.4|12500
1622021900000|2021-05-26 09:38:20|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|18159
1622021920000|2021-05-26 09:38:40|279.7|279.5|279.6|279.5|279.7|279.6|279.6|279.5|41864
1622021930000|2021-05-26 09:38:50|279.7||279.7||279.7||279.7||0
1622021950000|2021-05-26 09:39:10|279.8|279.6|279.8|279.7|279.8|279.7|279.8|279.6|13609
1622021960000|2021-05-26 09:39:20|279.9||279.9||279.9||279.9||3344
1622022000000|2021-05-26 09:40:00|279.8||279.8||279.8||279.8||0
1622022030000|2021-05-26 09:40:30|||||||||2963
1622022060000|2021-05-26 09:41:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|179
1622022090000|2021-05-26 09:41:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|3261
1622022100000|2021-05-26 09:41:40|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|5306
1622022110000|2021-05-26 09:41:50||279.4||279.4||279.4||279.4|0
1622022130000|2021-05-26 09:42:10|279.5|279.5|279.5|279.4|279.5|279.5|279.5|279.4|0
1622022160000|2021-05-26 09:42:40|279.4|279.3|279.5|279.3|279.5|279.3|279.4|279.3|12725
1622022240000|2021-05-26 09:44:00|279.4||279.4||279.4||279.4||2122
1622022250000|2021-05-26 09:44:10|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|16069
1622022280000|2021-05-26 09:44:40||279.4||279.4||279.4||279.4|0
1622022300000|2021-05-26 09:45:00||279.3||279.3||279.3||279.3|0
1622022320000|2021-05-26 09:45:20||279.4||279.4||279.4||279.4|0
1622022410000|2021-05-26 09:46:50|279.4|279.3|279.4|279.3|279.5|279.4|279.4|279.3|17995
1622022500000|2021-05-26 09:48:20|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|6647
1622022680000|2021-05-26 09:51:20|279.6|279.4|279.6|279.5|279.6|279.5|279.6|279.4|5328
1622022760000|2021-05-26 09:52:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.5|0
1622022770000|2021-05-26 09:52:50|279.6|279.5|279.6|279.5|279.7|279.6|279.6|279.5|10483
1622022780000|2021-05-26 09:53:00|279.5|279.4|279.5|279.4|279.6|279.4|279.5|279.4|2512
1622022810000|2021-05-26 09:53:30|279.4|279.3|279.4|279.3|279.5|279.3|279.4|279.3|2000
1622022900000|2021-05-26 09:55:00|279.3|279.2|279.3|279.1|279.3|279.2|279.2|279.1|3311
1622022980000|2021-05-26 09:56:20||279.2||279.2||279.2||279.2|0
1622023000000|2021-05-26 09:56:40|279.2|279.1|279.3|279.1|279.3|279.1|279.2|279.1|9374
1622023010000|2021-05-26 09:56:50|279.2||279.2||279.2||279.2||0
1622023080000|2021-05-26 09:58:00|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|7508
1622023190000|2021-05-26 09:59:50|||||||||39
1622023200000|2021-05-26 10:00:00|279.3||279.2||279.3||279.2||0
1622023210000|2021-05-26 10:00:10|279.3||279.2||279.3||279.2||0
1622023310000|2021-05-26 10:01:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|6381
1622023320000|2021-05-26 10:02:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|4253
1622023360000|2021-05-26 10:02:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|5207
1622023510000|2021-05-26 10:05:10|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|3008
1622023530000|2021-05-26 10:05:30|279.5||279.4||279.5||279.4||0
1622023600000|2021-05-26 10:06:40|||||||||2500
1622023710000|2021-05-26 10:08:30|279.3|279.2|279.4|279.3|279.5|279.4|279.3|279.2|33578
1622023770000|2021-05-26 10:09:30|279.5||279.5||279.5||279.5||2706
1622023790000|2021-05-26 10:09:50||279.4||279.4||279.4||279.4|0
1622023870000|2021-05-26 10:11:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|7257
1622023920000|2021-05-26 10:12:00|||||||||12
1622023980000|2021-05-26 10:13:00|||||||||3128
1622024040000|2021-05-26 10:14:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|12176
1622024100000|2021-05-26 10:15:00|279.4|279.3|279.5|279.3|279.5|279.4|279.4|279.3|8501
1622024180000|2021-05-26 10:16:20||279.4||279.4||279.4||279.4|0
1622024280000|2021-05-26 10:18:00|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|8136
1622024350000|2021-05-26 10:19:10|||||||||110
1622024360000|2021-05-26 10:19:20|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|40870
1622024430000|2021-05-26 10:20:30|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|7024
1622024480000|2021-05-26 10:21:20|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279|8826
1622024490000|2021-05-26 10:21:30||279.1||279.1||279.1||279.1|0
1622024550000|2021-05-26 10:22:30|279.2||279.2||279.2||279.2||0
1622024630000|2021-05-26 10:23:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|19698
1622024690000|2021-05-26 10:24:50|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|5090
1622024700000|2021-05-26 10:25:00|279.3|279.2|279.3|279.1|279.3|279.2|279.3|279.1|2005
1622024770000|2021-05-26 10:26:10|279.2||279.2||279.2||279.2||2955
1622024800000|2021-05-26 10:26:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|4839
1622024850000|2021-05-26 10:27:30|||||||||3
1622025040000|2021-05-26 10:30:40|||||||||2400
1622025140000|2021-05-26 10:32:20|279.2|279.1|279.1|278.9|279.2|279.1|279|278.9|39605
1622025150000|2021-05-26 10:32:30||279||279||279||279|0
1622025170000|2021-05-26 10:32:50|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|8873
1622025180000|2021-05-26 10:33:00||279||279||279||279|0
1622025190000|2021-05-26 10:33:10||279.1||279||279.1||279|3963
1622025240000|2021-05-26 10:34:00|279.1||279.1||279.1||279.1||0
1622025330000|2021-05-26 10:35:30|||||||||4500
1622025490000|2021-05-26 10:38:10|279|278.9|279.1|278.9|279.1|278.9|279|278.9|3919
1622025500000|2021-05-26 10:38:20|279||279||279||279||0
1622025520000|2021-05-26 10:38:40|279.1|279|279.1|279|279.1|279|279.1|279|1057
1622025530000|2021-05-26 10:38:50||278.9||278.9||278.9||278.9|2276
1622025560000|2021-05-26 10:39:20|279||279||279||279||0
1622025580000|2021-05-26 10:39:40|279.1||279.1||279.1||279.1||0
1622025640000|2021-05-26 10:40:40||279||279||279||279|0
1622025710000|2021-05-26 10:41:50|||||||||9000
1622025770000|2021-05-26 10:42:50|279.2|279.1|279.2|279|279.2|279.1|279.2|279|6120
1622025780000|2021-05-26 10:43:00|||||||||390
1622025840000|2021-05-26 10:44:00||279.1||279.1||279.1||279.1|0
1622025860000|2021-05-26 10:44:20|||||||||12
1622025980000|2021-05-26 10:46:20|279.1|279|279.1|279|279.2|279.1|279.1|279|16777
1622026170000|2021-05-26 10:49:30|279.2|279.1|279.2|279.1|279.2|279.1|279.1|279|6799
1622026200000|2021-05-26 10:50:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|3255
1622026210000|2021-05-26 10:50:10|||||||||1066
1622026230000|2021-05-26 10:50:30|279.2|279.1|279.2|279.1|279.3|279.1|279.2|279.1|7352
1622026290000|2021-05-26 10:51:30|279.1|279|279.1|279|279.1|279|279.1|279|3660
1622026300000|2021-05-26 10:51:40|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|1245
1622026550000|2021-05-26 10:55:50|279.1|279|279.2|279.1|279.2|279.1|279.1|279|13925
1622026560000|2021-05-26 10:56:00||279||279||279||279|0
1622026570000|2021-05-26 10:56:10|279.1||279.1||279.1||279.1||0
1622026730000|2021-05-26 10:58:50|279|278.9|278.9|278.8|279|278.9|278.9|278.8|30135
1622026750000|2021-05-26 10:59:10|||||||||1000
1622026760000|2021-05-26 10:59:20|279||278.9||279||278.9||0
1622026770000|2021-05-26 10:59:30|279||278.9||279||278.9||0
1622026780000|2021-05-26 10:59:40|279||278.9||279||278.9||0
1622026790000|2021-05-26 10:59:50|||||||||44
1622027040000|2021-05-26 11:04:00|||||||||14500
1622027060000|2021-05-26 11:04:20|279|278.9|279|278.9|279|278.9|278.9|278.8|23336
1622027160000|2021-05-26 11:06:00|||||||||168
1622027220000|2021-05-26 11:07:00|279.1|279|279.1|279|279.1|279|279.1|279|3331
1622027280000|2021-05-26 11:08:00|279|278.9|279.2|279|279.2|279.1|279|278.9|30688
1622027290000|2021-05-26 11:08:10|279.1||279.1||279.1||279.1||0
1622027370000|2021-05-26 11:09:30|279|278.9|279|278.9|279.1|278.9|279|278.9|10793
1622027440000|2021-05-26 11:10:40|||||||||1000
1622027590000|2021-05-26 11:13:10|279.1|279|279.1|279|279.1|279|279.1|279|4357
1622027600000|2021-05-26 11:13:20|279|278.9|279|278.9|279|278.9|279|278.9|1255
1622027640000|2021-05-26 11:14:00|278.9|278.8|279|278.9|279|278.9|278.9|278.8|11741
1622027680000|2021-05-26 11:14:40|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|7816
1622027700000|2021-05-26 11:15:00|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|5714
1622027760000|2021-05-26 11:16:00|278.8|278.8|278.9|278.8|278.9|278.8|278.8|278.8|1341
1622027790000|2021-05-26 11:16:30||278.7||278.7||278.7||278.7|0
1622027810000|2021-05-26 11:16:50|278.8||278.9||278.9||278.8||2400
1622027850000|2021-05-26 11:17:30||278.8||278.8||278.8||278.8|0
1622027880000|2021-05-26 11:18:00||278.7||278.7||278.7||278.7|0
1622027920000|2021-05-26 11:18:40|278.8||278.9||278.9||278.8||5554
1622027970000|2021-05-26 11:19:30|278.8||278.8||278.8||278.8||0
1622028090000|2021-05-26 11:21:30||278.6||278.7||278.7||278.6|8233
1622028120000|2021-05-26 11:22:00|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|9778
1622028170000|2021-05-26 11:22:50||278.8||278.8||278.8||278.8|0
1622028240000|2021-05-26 11:24:00|279|278.9|279|278.8|279|278.9|279|278.8|22938
1622028270000|2021-05-26 11:24:30|278.9||278.9||278.9||278.9||0
1622028280000|2021-05-26 11:24:40|279|278.9|279|278.9|279|278.9|279|278.9|5392
1622028290000|2021-05-26 11:24:50||278.8||278.8||278.8||278.8|2441
1622028340000|2021-05-26 11:25:40||278.9||278.9||278.9||278.9|0
1622028460000|2021-05-26 11:27:40|278.9|278.8|279|278.9|279|278.9|278.9|278.8|16109
1622028470000|2021-05-26 11:27:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|0
1622028610000|2021-05-26 11:30:10|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|9713
1622028750000|2021-05-26 11:32:30|279||278.9||279||278.9||9093
1622028760000|2021-05-26 11:32:40|279||279||279||279||0
1622028770000|2021-05-26 11:32:50|278.9||278.9||278.9||278.9||0
1622028790000|2021-05-26 11:33:10|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|9403
1622028850000|2021-05-26 11:34:10|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|34074
1622028860000|2021-05-26 11:34:20|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|30000
1622028920000|2021-05-26 11:35:20|278.7|278.6|278.7|278.5|278.7|278.6|278.7|278.5|6579
1622028930000|2021-05-26 11:35:30||278.6||278.6||278.6||278.6|0
1622028990000|2021-05-26 11:36:30|||||||||20
1622029130000|2021-05-26 11:38:50|||||||||328
1622029260000|2021-05-26 11:41:00|||||||||2758
1622029350000|2021-05-26 11:42:30|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|17817
1622029420000|2021-05-26 11:43:40|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|12543
1622029440000|2021-05-26 11:44:00|||||||||1488
1622029760000|2021-05-26 11:49:20|278.7|278.6|278.6|278.5|278.7|278.6|278.5|278.4|16777
1622029780000|2021-05-26 11:49:40||278.4||278.4||278.5||278.4|0
1622029800000|2021-05-26 11:50:00||278.5||278.5||278.5||278.5|0
1622029810000|2021-05-26 11:50:10||278.4||278.4||278.4||278.4|0
1622029840000|2021-05-26 11:50:40||278.5||278.5||278.5||278.5|0
1622029850000|2021-05-26 11:50:50||278.4||278.4||278.4||278.4|0
1622029860000|2021-05-26 11:51:00||278.5||278.4||278.5||278.4|0
1622029870000|2021-05-26 11:51:10||278.5||278.5||278.5||278.5|0
1622029890000|2021-05-26 11:51:30||278.4||278.4||278.4||278.4|0
1622029920000|2021-05-26 11:52:00||278.5||278.4||278.5||278.4|0
1622029930000|2021-05-26 11:52:10||278.5||278.5||278.5||278.5|0
1622029970000|2021-05-26 11:52:50|||||||||1771
1622029980000|2021-05-26 11:53:00|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|3000
1622030230000|2021-05-26 11:57:10|||||||||2000
1622030240000|2021-05-26 11:57:20|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|22828
1622030380000|2021-05-26 11:59:40|278.5|278.4|278.5|278.4|278.6|278.5|278.5|278.4|12448
1622030390000|2021-05-26 11:59:50|||||||||55
1622030530000|2021-05-26 12:02:10||278.3||278.3||278.3||278.3|10000
1622030540000|2021-05-26 12:02:20|278.6|278.4|278.5|278.4|278.6|278.5|278.5|278.4|10092
1622030550000|2021-05-26 12:02:30|278.6||278.6||278.6||278.6||300
1622030560000|2021-05-26 12:02:40|278.5||278.5||278.5||278.5||0
1622030570000|2021-05-26 12:02:50|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1622030690000|2021-05-26 12:04:50|278.7|278.6|278.7|278.5|278.7|278.6|278.7|278.5|22962
1622030750000|2021-05-26 12:05:50||278.6||278.6||278.6||278.6|0
1622030760000|2021-05-26 12:06:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|4216
1622030900000|2021-05-26 12:08:20|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|4711
1622030920000|2021-05-26 12:08:40|279||278.9||279||278.9||0
1622030950000|2021-05-26 12:09:10|||||||||700
1622031070000|2021-05-26 12:11:10|279|278.9|278.9|278.8|279|278.9|278.9|278.8|9920
1622031100000|2021-05-26 12:11:40|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|43382
1622031130000|2021-05-26 12:12:10|279|278.9|279|278.9|279|278.9|279|278.9|10625
1622031180000|2021-05-26 12:13:00|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|8304
1622031290000|2021-05-26 12:14:50|||||||||7069
1622031320000|2021-05-26 12:15:20|278.8|278.7|278.7|278.6|278.8|278.7|278.7|278.6|4032
1622031390000|2021-05-26 12:16:30|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|5093
1622031410000|2021-05-26 12:16:50|||||||||177
1622031560000|2021-05-26 12:19:20|||||||||1149
1622031630000|2021-05-26 12:20:30|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|16910
1622031690000|2021-05-26 12:21:30||278.8||278.8||278.8||278.8|0
1622031720000|2021-05-26 12:22:00|279|278.9|279.1|278.9|279.1|279|279|278.9|9212
1622031730000|2021-05-26 12:22:10|279.2|279|279.2|279|279.2|279|279.2|279|0
1622031760000|2021-05-26 12:22:40||279.1||279||279.1||279|0
1622031770000|2021-05-26 12:22:50|279.1|279.1|279.2|279.1|279.2|279.1|279.1|279.1|3863
1622031880000|2021-05-26 12:24:40|279.1|279|279.1|278.9|279.1|279|279.1|278.9|11881
1622031890000|2021-05-26 12:24:50||279||279||279||279|0
1622031930000|2021-05-26 12:25:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|9205
1622031970000|2021-05-26 12:26:10||279||279||279||279|4105
1622032020000|2021-05-26 12:27:00||279.1||279.1||279.1||279.1|0
1622032040000|2021-05-26 12:27:20||279||279||279||279|0
1622032050000|2021-05-26 12:27:30||279.1||279.1||279.1||279.1|0
1622032120000|2021-05-26 12:28:40|279.3||279.2||279.3||279.2||3678
1622032130000|2021-05-26 12:28:50|||||||||2800
1622032160000|2021-05-26 12:29:20|279.3||279.3||279.3||279.3||1139
1622032230000|2021-05-26 12:30:30|279.2||279.3||279.3||279.2||0
1622032250000|2021-05-26 12:30:50|279.2||279.2||279.2||279.2||0
1622032270000|2021-05-26 12:31:10|279.1|279|279.2|279.1|279.2|279.1|279.1|279|21089
1622032320000|2021-05-26 12:32:00||279||279||279||279|1500
1622032330000|2021-05-26 12:32:10||279.1||279.1||279.1||279.1|0
1622032380000|2021-05-26 12:33:00|||||||||2365
1622032400000|2021-05-26 12:33:20|279.1|279|279.1|279|279.1|279|279.1|279|3501
1622032450000|2021-05-26 12:34:10|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|420
1622032550000|2021-05-26 12:35:50|||||||||1075
1622032620000|2021-05-26 12:37:00|279.1|279|279.2|279.1|279.2|279.1|279.1|279|7152
1622032650000|2021-05-26 12:37:30|||||||||3253
1622032660000|2021-05-26 12:37:40|279.1|279|279.1|278.9|279.1|279|279.1|278.9|10011
1622032680000|2021-05-26 12:38:00||279||279||279||279|0
1622032710000|2021-05-26 12:38:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|4523
1622032720000|2021-05-26 12:38:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|8418
1622032730000|2021-05-26 12:38:50||279.1||279.2||279.2||279.1|0
1622032820000|2021-05-26 12:40:20|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|4006
1622032860000|2021-05-26 12:41:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|2940
1622032890000|2021-05-26 12:41:30||279.1||279.1||279.1||279.1|7048
1622032930000|2021-05-26 12:42:10|279.2||279.2||279.2||279.2||0
1622032990000|2021-05-26 12:43:10|279.1|279|279.1|279|279.1|279|279.1|279|9257
1622033050000|2021-05-26 12:44:10|||||||||1194
1622033160000|2021-05-26 12:46:00|279.2|279.1|279.2|279.1|279.2|279.1|279.1|279|9358
1622033220000|2021-05-26 12:47:00|279.1|279|279.1|279|279.1|279|279.1|279|10512
1622033360000|2021-05-26 12:49:20|279.2|279.1|279.2|279|279.2|279.1|279.2|279|23522
1622033370000|2021-05-26 12:49:30|279.1||279.1||279.1||279.1||0
1622033510000|2021-05-26 12:51:50|279|278.9|279|278.9|279|278.9|279|278.9|13807
1622033520000|2021-05-26 12:52:00||278.8||278.8||278.8||278.8|9651
1622033570000|2021-05-26 12:52:50|278.9|278.9|279|278.9|279|278.9|278.9|278.9|3748
1622033600000|2021-05-26 12:53:20|279.1|279|279|278.9|279.1|279|279|278.9|9999
1622033620000|2021-05-26 12:53:40|279.1||279||279.1||279||0
1622033680000|2021-05-26 12:54:40||278.8||278.8||278.8||278.8|35
1622033690000|2021-05-26 12:54:50||278.9||278.9||278.9||278.9|0
1622033910000|2021-05-26 12:58:30|279.1|279|279.1|279|279.1|279|279.1|279|4734
1622033970000|2021-05-26 12:59:30|279.2||279.1||279.2||279.1||0
1622033980000|2021-05-26 12:59:40|279|278.9|279|278.8|279|278.9|278.9|278.8|13269
1622033990000|2021-05-26 12:59:50|||||||||30
1622034010000|2021-05-26 13:00:10||278.9||278.9||278.9||278.9|0
1622034020000|2021-05-26 13:00:20||278.8||278.8||278.8||278.8|0
1622034110000|2021-05-26 13:01:50||278.9||278.9||278.9||278.9|0
1622034330000|2021-05-26 13:05:30|||||||||5078
1622034350000|2021-05-26 13:05:50|278.9|278.8|279|278.9|279|278.9|278.9|278.8|5652
1622034370000|2021-05-26 13:06:10|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|2383
1622034380000|2021-05-26 13:06:20||278.7||278.8||278.8||278.7|1661
1622034420000|2021-05-26 13:07:00|||||||||118
1622034440000|2021-05-26 13:07:20|278.8|278.7|278.7|278.6|278.8|278.7|278.7|278.6|8925
1622034470000|2021-05-26 13:07:50|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.5|717
1622034650000|2021-05-26 13:10:50|278.6||278.6||278.6||278.6||0
1622034660000|2021-05-26 13:11:00|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|11067
1622034670000|2021-05-26 13:11:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|2000
1622034680000|2021-05-26 13:11:20|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|1548
1622034710000|2021-05-26 13:11:50|278.4||278.4||278.4||278.4||0
1622034740000|2021-05-26 13:12:20|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|4974
1622034770000|2021-05-26 13:12:50|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|2000
1622034780000|2021-05-26 13:13:00|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|2678
1622034800000|2021-05-26 13:13:20|||||||||1300
1622034830000|2021-05-26 13:13:50|278.5|278.4|278.4|278.3|278.5|278.4|278.4|278.3|15721
1622034870000|2021-05-26 13:14:30|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|16121
1622034880000|2021-05-26 13:14:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|10000
1622034910000|2021-05-26 13:15:10|278.3|278.2|278.3|278.1|278.3|278.2|278.3|278.1|4328
1622034950000|2021-05-26 13:15:50||278.2||278.2||278.2||278.2|2997
1622034960000|2021-05-26 13:16:00|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|21143
1622035070000|2021-05-26 13:17:50|278.3|278.2|278.4|278.2|278.4|278.2|278.3|278.2|6565
1622035080000|2021-05-26 13:18:00|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|0
1622035110000|2021-05-26 13:18:30|278.4|278.2|278.4|278.3|278.4|278.3|278.4|278.2|12771
1622035170000|2021-05-26 13:19:30||278.2||278.2||278.2||278.2|0
1622035180000|2021-05-26 13:19:40|278.3||278.4||278.4||278.3||0
1622035250000|2021-05-26 13:20:50||278.3||278.3||278.3||278.3|0
1622035260000|2021-05-26 13:21:00|278.5|278.4|278.6|278.4|278.6|278.5|278.5|278.4|13059
1622035290000|2021-05-26 13:21:30|278.5|278.3|278.5|278.3|278.5|278.4|278.4|278.3|5400
1622035320000|2021-05-26 13:22:00||278.4||278.4||278.4||278.4|0
1622035380000|2021-05-26 13:23:00|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|11716
1622035390000|2021-05-26 13:23:10|||||||||20
1622035400000|2021-05-26 13:23:20|278.2|278.1|278.2|278.1|278.3|278.1|278.2|278.1|0
1622035410000|2021-05-26 13:23:30|278.3|278.2|278.3|278.1|278.3|278.2|278.2|278.1|8239
1622035460000|2021-05-26 13:24:20|278.2|278.2|278.3|278.1|278.3|278.2|278.2|278.1|3000
1622035470000|2021-05-26 13:24:30|278.2||278.2||278.2||278.2||0
1622035480000|2021-05-26 13:24:40|278.1|278|278.2|278.1|278.2|278.1|278.1|278|11140
1622035560000|2021-05-26 13:26:00||278||278||278||278|4414
1622035570000|2021-05-26 13:26:10|278.1|278.1|278.2|278|278.2|278.1|278.1|278|1000
1622035610000|2021-05-26 13:26:50|278.1|278.1|278.2|278|278.2|278.1|278.1|278|6442
1622035650000|2021-05-26 13:27:30||278.1||278.1||278.1||278.1|0
1622035710000|2021-05-26 13:28:30|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|10664
1622035770000|2021-05-26 13:29:30|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|11047
1622035840000|2021-05-26 13:30:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|20147
1622035870000|2021-05-26 13:31:10|||||||||1986
1622035900000|2021-05-26 13:31:40|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.1|22873
1622035970000|2021-05-26 13:32:50|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|10754
1622035990000|2021-05-26 13:33:10|278.5||278.4||278.5||278.4||0
1622036010000|2021-05-26 13:33:30|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|24672
1622036030000|2021-05-26 13:33:50|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|900
1622036040000|2021-05-26 13:34:00|278.1|278|278.1|278|278.2|278|278.1|278|4553
1622036080000|2021-05-26 13:34:40|278|277.9|278|277.9|278|277.9|278|277.9|26097
1622036090000|2021-05-26 13:34:50|278.1|278|278|277.9|278.1|278|278|277.9|19653
1622036100000|2021-05-26 13:35:00|277.9|277.8|277.9|277.7|277.9|277.8|277.8|277.7|36744
1622036110000|2021-05-26 13:35:10|277.8||277.8||277.8||277.8||0
1622036120000|2021-05-26 13:35:20|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|33644
1622036130000|2021-05-26 13:35:30||277.6||277.6||277.6||277.6|0
1622036140000|2021-05-26 13:35:40|277.7|277.5|277.7|277.6|277.7|277.6|277.6|277.5|7667
1622036150000|2021-05-26 13:35:50|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|21329
1622036160000|2021-05-26 13:36:00|||||||||1758
1622036180000|2021-05-26 13:36:20|277.8|277.7|277.8|277.6|277.8|277.7|277.8|277.6|13898
1622036220000|2021-05-26 13:37:00|277.7||277.8||277.8||277.7||0
1622036240000|2021-05-26 13:37:20|277.7||277.7||277.7||277.7||110
1622036250000|2021-05-26 13:37:30|277.8|277.7|277.8|277.6|277.8|277.7|277.7|277.6|1096
1622036260000|2021-05-26 13:37:40||277.7||277.7||277.7||277.7|0
1622036270000|2021-05-26 13:37:50|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|9921
1622036280000|2021-05-26 13:38:00|278|277.9|278|277.9|278|277.9|278|277.9|5368
1622036310000|2021-05-26 13:38:30|278.1|278|278|277.9|278.1|278|278|277.9|5108
1622036320000|2021-05-26 13:38:40|278.1||278||278.1||278||0
1622036350000|2021-05-26 13:39:10|277.9|277.8|277.9|277.8|277.9|277.9|277.9|277.8|17315
1622036430000|2021-05-26 13:40:30|278|277.9|278|277.9|278.1|277.9|278|277.9|6308
1622036470000|2021-05-26 13:41:10|277.9|277.8|277.9|277.8|278|277.9|277.9|277.8|9704
1622036600000|2021-05-26 13:43:20|278||278||278||277.9||18611
1622036640000|2021-05-26 13:44:00|277.9|277.9|278|277.9|278|277.9|277.9|277.9|0
1622036690000|2021-05-26 13:44:50|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|12955
1622036730000|2021-05-26 13:45:30|||||||||2000
1622036770000|2021-05-26 13:46:10|||||||||1000
1622036780000|2021-05-26 13:46:20|277.8|277.7|277.8|277.6|277.9|277.8|277.8|277.6|32158
1622036810000|2021-05-26 13:46:50|277.7|277.7|277.8|277.7|277.8|277.7|277.7|277.7|13838
1622036890000|2021-05-26 13:48:10|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|11333
1622036920000|2021-05-26 13:48:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|1180
1622036960000|2021-05-26 13:49:20|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|19112
1622036970000|2021-05-26 13:49:30|277.8|277.5|277.8|277.7|277.8|277.7|277.8|277.5|35141
1622036990000|2021-05-26 13:49:50|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|11749
1622037020000|2021-05-26 13:50:20||277.7||277.7||277.7||277.7|12382
1622037070000|2021-05-26 13:51:10|277.8||277.8||277.8||277.8||0
1622037100000|2021-05-26 13:51:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|6511
1622037160000|2021-05-26 13:52:40|278|277.9|278|277.9|278|277.9|278|277.9|3135
1622037180000|2021-05-26 13:53:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|10190
1622037190000|2021-05-26 13:53:10|278|277.9|277.9|277.8|278|277.9|277.9|277.8|3997
1622037210000|2021-05-26 13:53:30|278||277.9||278||277.9||0
1622037220000|2021-05-26 13:53:40|||||||||25
1622037230000|2021-05-26 13:53:50|278||277.9||278||277.9||0
1622037240000|2021-05-26 13:54:00|278||277.9||278||277.9||0
1622037270000|2021-05-26 13:54:30|278||277.9||278||277.9||0
1622037310000|2021-05-26 13:55:10|||||||||4302
1622037340000|2021-05-26 13:55:40|||||||||3914
1622037370000|2021-05-26 13:56:10|277.8|277.7|277.8|277.7|277.8|277.8|277.8|277.7|20893
1622037380000|2021-05-26 13:56:20||277.6||277.7||277.7||277.6|11272
1622037410000|2021-05-26 13:56:50|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.7|18980
1622037450000|2021-05-26 13:57:30|||||||||900
1622037470000|2021-05-26 13:57:50|||||||||11808
1622037530000|2021-05-26 13:58:50|278|277.9|278|277.9|278|277.9|278|277.9|13014
1622037540000|2021-05-26 13:59:00|||||||||2529
1622037560000|2021-05-26 13:59:20|278.1|278|278.1|278|278.1|278|278.1|278|6700
1622037570000|2021-05-26 13:59:30|278.2|278.1|278|277.9|278.2|278.1|278|277.9|20875
1622037590000|2021-05-26 13:59:50|278.1|278|278.1|278|278.1|278|278.1|278|9377
1622037720000|2021-05-26 14:02:00|278|277.9|278|277.9|278|277.9|278|277.9|7292
1622037770000|2021-05-26 14:02:50|278.1|278|278|277.9|278.1|278|278|277.9|6666
1622037790000|2021-05-26 14:03:10|278.1|278|278.1|278|278.1|278|278.1|278|6286
1622037820000|2021-05-26 14:03:40|278|277.9|278.1|278|278.1|278|278|277.9|5104
1622037840000|2021-05-26 14:04:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|17334
1622037910000|2021-05-26 14:05:10|278.3|278.2|278.3|278.2|278.3|278.2|278.2|278.1|52317
1622037930000|2021-05-26 14:05:30|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|18914
1622037960000|2021-05-26 14:06:00|278.1|278|278.2|278.1|278.2|278.1|278.1|278|16250
1622037970000|2021-05-26 14:06:10|278.3|278.2|278.3|278.1|278.3|278.2|278.2|278.1|25645
1622038000000|2021-05-26 14:06:40||278.2||278.2||278.2||278.2|0
1622038070000|2021-05-26 14:07:50|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|11460
1622038080000|2021-05-26 14:08:00|278.1|278|278.1|278|278.1|278|278.1|278|5335
1622038150000|2021-05-26 14:09:10|278.2|278.1|278.3|278.1|278.3|278.1|278.2|278.1|9014
1622038160000|2021-05-26 14:09:20|278.2||278.3||278.3||278.2||0
1622038170000|2021-05-26 14:09:30|278.2|278|278.2|278.1|278.3|278.1|278.2|278|7675
1622038190000|2021-05-26 14:09:50|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|9716
1622038250000|2021-05-26 14:10:50|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|9387
1622038370000|2021-05-26 14:12:50|278.4|278.3|278.4|278.2|278.4|278.3|278.3|278.2|26252
1622038380000|2021-05-26 14:13:00|||||||||200
1622038400000|2021-05-26 14:13:20||278.3||278.3||278.3||278.3|0
1622038410000|2021-05-26 14:13:30|278.5||278.4||278.5||278.4||4554
1622038450000|2021-05-26 14:14:10|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|18925
1622038490000|2021-05-26 14:14:50|||||||||4206
1622038500000|2021-05-26 14:15:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|3936
1622038520000|2021-05-26 14:15:20|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|26356
1622038530000|2021-05-26 14:15:30|278.5||278.5||278.5||278.4||0
1622038540000|2021-05-26 14:15:40|278.4|278.4|278.5|278.4|278.5|278.4|278.4|278.4|2633
1622038570000|2021-05-26 14:16:10|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|59059
1622038590000|2021-05-26 14:16:30|||||||||5000
1622038620000|2021-05-26 14:17:00|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|7165
1622038670000|2021-05-26 14:17:50|278.6|278.5|278.5|278.4|278.6|278.5|278.5|278.4|4633
1622038690000|2021-05-26 14:18:10|278.4|278.3|278.4|278.2|278.4|278.3|278.4|278.2|22490
1622038700000|2021-05-26 14:18:20|278.3||278.3||278.3||278.3||0
1622038820000|2021-05-26 14:20:20|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.2|20160
1622038850000|2021-05-26 14:20:50|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|8929
1622038870000|2021-05-26 14:21:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|13718
1622038900000|2021-05-26 14:21:40|278.5||278.5||278.5||278.5||8826
1622038910000|2021-05-26 14:21:50||278.4||278.4||278.4||278.4|0
1622038920000|2021-05-26 14:22:00|278.4|278.3|278.5|278.3|278.5|278.3|278.4|278.3|1258
1622038970000|2021-05-26 14:22:50|278.4||278.4||278.4||278.4||0
1622038980000|2021-05-26 14:23:00|278.3|278.2|278.3|278.2|278.4|278.2|278.3|278.2|11134
1622039020000|2021-05-26 14:23:40|278.4|278.3|278.5|278.3|278.5|278.4|278.4|278.3|35170
1622039040000|2021-05-26 14:24:00||278.4||278.4||278.4||278.4|0
1622039060000|2021-05-26 14:24:20|||||||||4641
1622039120000|2021-05-26 14:25:20|||||||||1967
1622039130000|2021-05-26 14:25:30|278.4|278.3|278.4|278.3|278.4|278.4|278.4|278.3|35255
1622039150000|2021-05-26 14:25:50||278.2||278.3||278.3||278.2|22560
1622039160000|2021-05-26 14:26:00||278.2||278.2||278.2||278.2|2720
1622039170000|2021-05-26 14:26:10|278.3|278.1|278.3|278.2|278.3|278.2|278.2|278.1|14112
1622039210000|2021-05-26 14:26:50|278.2|278.1|278.3|278.1|278.3|278.2|278.2|278.1|1516
1622039240000|2021-05-26 14:27:20||278.2||278.1||278.2||278.1|5000
1622039260000|2021-05-26 14:27:40|278.2||278.2||278.2||278.2||0
1622039290000|2021-05-26 14:28:10|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|10761
1622039310000|2021-05-26 14:28:30|||||||||1748
1622039340000|2021-05-26 14:29:00|||||||||400
1622039400000|2021-05-26 14:30:00|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|14551
1622039410000|2021-05-26 14:30:10|278.5||278.5||278.5||278.5||9675
1622039450000|2021-05-26 14:30:50|278.6|278.4|278.5|278.4|278.6|278.4|278.5|278.4|11570
1622039460000|2021-05-26 14:31:00|278.6||278.5||278.6||278.5||4932
1622039470000|2021-05-26 14:31:10|278.4|278.3|278.4|278.3|278.5|278.4|278.4|278.3|21217
1622039550000|2021-05-26 14:32:30|278.5|278.4|278.5|278.3|278.5|278.4|278.4|278.3|8025
1622039560000|2021-05-26 14:32:40|278.4||278.4||278.4||278.4||0
1622039570000|2021-05-26 14:32:50|278.5||278.4||278.5||278.4||0
1622039620000|2021-05-26 14:33:40|||||||||103
1622039640000|2021-05-26 14:34:00|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|26035
1622039670000|2021-05-26 14:34:30|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|12935
1622039760000|2021-05-26 14:36:00|||||||||800
1622039770000|2021-05-26 14:36:10|278.4||278.4||278.4||278.4||1895
1622039790000|2021-05-26 14:36:30|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|9397
1622039800000|2021-05-26 14:36:40||278.4||278.4||278.4||278.4|0
1622039850000|2021-05-26 14:37:30|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|23152
1622039870000|2021-05-26 14:37:50|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|7616
1622039880000|2021-05-26 14:38:00|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|8711
1622040010000|2021-05-26 14:40:10|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|16630
1622040030000|2021-05-26 14:40:30|||||||||400
1622040070000|2021-05-26 14:41:10|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|23590
1622040100000|2021-05-26 14:41:40|278.1|278|278.1|278|278.1|278|278.1|278|4808
1622040130000|2021-05-26 14:42:10|||||||||3854
1622040160000|2021-05-26 14:42:40|||||||||4350
1622040190000|2021-05-26 14:43:10|278|277.9|278.1|278|278.1|278|278|277.9|14686
1622040200000|2021-05-26 14:43:20|278|277.9|278|277.9|278|277.9|278|277.9|2159
1622040210000|2021-05-26 14:43:30|278.1|278|278.1|277.9|278.1|278|278|277.9|15927
1622040230000|2021-05-26 14:43:50||278||278||278||278|0
1622040260000|2021-05-26 14:44:20|278|277.9|278|277.9|278.1|277.9|278|277.9|12269
1622040290000|2021-05-26 14:44:50|278.1|278|278.1|278|278.1|278|278.1|278|8823
1622040370000|2021-05-26 14:46:10|||||||||2763
1622040380000|2021-05-26 14:46:20|278|277.9|278|277.9|278|277.9|278|277.9|9072
1622040400000|2021-05-26 14:46:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|6634
1622040410000|2021-05-26 14:46:50|278||277.9||278||277.9||0
1622040420000|2021-05-26 14:47:00|278||277.9||278||277.9||0
1622040430000|2021-05-26 14:47:10|278||277.9||278||277.9||4721
1622040500000|2021-05-26 14:48:20|278|277.9|278|277.8|278|277.9|278|277.8|5949
1622040540000|2021-05-26 14:49:00||277.9||277.9||277.9||277.9|0
1622040550000|2021-05-26 14:49:10||277.8||277.8||277.8||277.8|0
1622040630000|2021-05-26 14:50:30||277.9||277.9||277.9||277.9|3691
1622040680000|2021-05-26 14:51:20|278.1|278|278.1|278|278.1|278|278|277.9|31584
1622040770000|2021-05-26 14:52:50|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|12663
1622040800000|2021-05-26 14:53:20|278.1|278|278.1|278|278.1|278|278.1|278|19081
1622040850000|2021-05-26 14:54:10|278|277.9|278.1|278|278.1|278|278|277.9|14700
1622040900000|2021-05-26 14:55:00|278|277.9|278|277.9|278|277.9|278|277.9|2735
1622040940000|2021-05-26 14:55:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|53
1622041070000|2021-05-26 14:57:50|278|277.9|278|277.9|278|277.9|278|277.8|20920
1622041140000|2021-05-26 14:59:00|278.1|278|278.1|278|278.1|278|278.1|277.9|11206
1622041200000|2021-05-26 15:00:00|278.2|278.1|278.2|278|278.2|278.1|278.2|278|8661
1622041210000|2021-05-26 15:00:10||278.1||278.1||278.1||278.1|0
1622041380000|2021-05-26 15:03:00|278.3|278.2|278.3|278.2|278.3|278.2|278.2|278.1|34712
1622041440000|2021-05-26 15:04:00|||||||||9419
1622041450000|2021-05-26 15:04:10|||||||||1072
1622041470000|2021-05-26 15:04:30|278.2|278.1|278.3|278.2|278.4|278.3|278.2|278.1|78979
1622041480000|2021-05-26 15:04:40||278.1||278.2||278.2||278.1|0
1622041500000|2021-05-26 15:05:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|4097
1622041520000|2021-05-26 15:05:20|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|5518
1622041540000|2021-05-26 15:05:40||278.1||278.2||278.2||278.1|0
1622041550000|2021-05-26 15:05:50|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|3738
1622041570000|2021-05-26 15:06:10|278.5|278.4|278.6|278.4|278.6|278.5|278.5|278.4|8868
1622041610000|2021-05-26 15:06:50|278.5||278.5||278.5||278.5||0
1622041650000|2021-05-26 15:07:30|||||||||4055
1622041660000|2021-05-26 15:07:40|||||||||7343
1622041670000|2021-05-26 15:07:50|278.6||278.6||278.6||278.6||104
1622041680000|2021-05-26 15:08:00|278.5||278.6||278.6||278.5||220
1622041700000|2021-05-26 15:08:20|278.5|278.5|278.5|278.4|278.5|278.5|278.5|278.4|3839
1622041710000|2021-05-26 15:08:30|278.6|278.5|278.6|278.4|278.6|278.5|278.5|278.4|15700
1622041720000|2021-05-26 15:08:40|||||||||257
1622041730000|2021-05-26 15:08:50|278.5||278.5||278.5||278.5||0
1622041740000|2021-05-26 15:09:00|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|7016
1622041750000|2021-05-26 15:09:10|278.3|278.2|278.4|278.2|278.4|278.2|278.3|278.2|794
1622041760000|2021-05-26 15:09:20|278.3||278.3||278.3||278.3||0
1622041810000|2021-05-26 15:10:10|278.4|278.3|278.4|278.2|278.4|278.3|278.4|278.2|1258
1622041870000|2021-05-26 15:11:10|278.3||278.3||278.3||278.3||0
1622041880000|2021-05-26 15:11:20|278.2|278.1|278.2|278.1|278.2|278.2|278.2|278.1|19610
1622041930000|2021-05-26 15:12:10|278.1|278|278.2|278.1|278.2|278.1|278.1|278|16029
1622041960000|2021-05-26 15:12:40|||||||||2628
1622042000000|2021-05-26 15:13:20|278.1|278|278.2|278.1|278.2|278.1|278.1|278|50000
1622042010000|2021-05-26 15:13:30|||||||||5575
1622042040000|2021-05-26 15:14:00|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|8369
1622042050000|2021-05-26 15:14:10|278.2|278.1|278.3|278.1|278.3|278.1|278.2|278.1|2783
1622042070000|2021-05-26 15:14:30||278.2||278.1||278.2||278.1|0
1622042080000|2021-05-26 15:14:40|278.2||278.2||278.2||278.2||0
1622042090000|2021-05-26 15:14:50|278.3|278.2|278.4|278.3|278.5|278.3|278.3|278.2|37696
1622042100000|2021-05-26 15:15:00|278.3|278.2|278.5|278.3|278.6|278.4|278.3|278.2|0
1622042110000|2021-05-26 15:15:10|278.6|278.4|278.6|278.4|278.6|278.4|278.5|278.3|0
1622042120000|2021-05-26 15:15:20|278.5|278.3|278.8|278.6|278.8|278.6|278.5|278.3|1676
1622042130000|2021-05-26 15:15:30|278.7|278.5|278.8|278.6|278.8|278.6|278.7|278.5|1
1622042150000|2021-05-26 15:15:50|278.7|278.5|278.8|278.6|278.8|278.6|278.7|278.5|0
1622042160000|2021-05-26 15:16:00|278.7|278.5|278.8|278.6|278.9|278.7|278.7|278.5|2360
1622042180000|2021-05-26 15:16:20|278.7|278.5|278.7|278.5|278.7|278.5|278.7|278.5|3962
1622042190000|2021-05-26 15:16:30|278.6|278.4|278.6|278.4|278.7|278.5|278.6|278.4|0
1622042200000|2021-05-26 15:16:40|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|2000
1622042210000|2021-05-26 15:16:50|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|1000
1622042220000|2021-05-26 15:17:00|278.6|278.2|278.8|278.5|278.8|278.5|278.6|278.2|420
1622042230000|2021-05-26 15:17:10|278.7|278.4|278.7|278.4|278.8|278.5|278.7|278.4|0
1622042240000|2021-05-26 15:17:20|278.8|278.5|278.7|278.4|278.8|278.5|278.7|278.4|0
1622042250000|2021-05-26 15:17:30|278.8|278.5|278.7|278.4|278.8|278.5|278.7|278.4|0
1622042260000|2021-05-26 15:17:40|278.8|278.5|278.8|278.5|278.8|278.5|278.7|278.4|0
1622042270000|2021-05-26 15:17:50|278.7|278.4|278.8|278.5|278.8|278.5|278.7|278.4|0
1622042280000|2021-05-26 15:18:00|278.7|278.4|278.7|278.5|278.7|278.5|278.6|278.4|1257
1622042290000|2021-05-26 15:18:10|278.6|278.4|278.5|278.3|278.6|278.4|278.5|278.3|0
1622042300000|2021-05-26 15:18:20|278.6|278.4|278.6|278.4|278.6|278.4|278.6|278.4|0
1622042310000|2021-05-26 15:18:30|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|0
1622042320000|2021-05-26 15:18:40|278.6|278.4|278.5|278.3|278.6|278.4|278.5|278.3|0
1622042330000|2021-05-26 15:18:50|278.6|278.4|278.6|278.4|278.6|278.4|278.6|278.4|0
1622042340000|2021-05-26 15:19:00|278.5|278.3|278.5|278.3|278.6|278.4|278.5|278.3|0
1622042360000|2021-05-26 15:19:20|278.6|278.4|278.6|278.4|278.6|278.4|278.6|278.4|0
1622042380000|2021-05-26 15:19:40|278.5|278.3|278.4|278.2|278.5|278.3|278.4|278.2|141
1622042390000|2021-05-26 15:19:50|278.5|278.3|278.4|278.2|278.5|278.3|278.4|278.2|0
1622042400000|2021-05-26 15:20:00|278.6|278.3|278.4|278.2|278.6|278.3|278.4|278.2|773
1622042410000|2021-05-26 15:20:10|278.6|278.3|278.6|278.4|278.6|278.4|278.6|278.3|3960
1622042420000|2021-05-26 15:20:20|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|0
1622042440000|2021-05-26 15:20:40|278.6|278.4|278.5|278.2|278.6|278.4|278.5|278.2|255
1622042450000|2021-05-26 15:20:50|278.6|278.4|278.6|278.4|278.6|278.4|278.6|278.4|0
1622042460000|2021-05-26 15:21:00|278.5|278.3|278.6|278.4|278.6|278.4|278.5|278.3|0
1622042470000|2021-05-26 15:21:10|278.5|278.3|278.6|278.4|278.6|278.4|278.5|278.3|0
1622042480000|2021-05-26 15:21:20|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|0
1622042490000|2021-05-26 15:21:30|278.6|278.4|278.5|278.3|278.6|278.4|278.5|278.3|0
1622042500000|2021-05-26 15:21:40|278.6|278.4|278.5|278.3|278.6|278.4|278.5|278.3|0
1622042510000|2021-05-26 15:21:50|278.6|278.4|278.6|278.4|278.6|278.4|278.5|278.3|0
1622042520000|2021-05-26 15:22:00|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|0
1622042530000|2021-05-26 15:22:10|278.6|278.4|278.5|278.3|278.6|278.4|278.5|278.3|0
1622042540000|2021-05-26 15:22:20|278.6|278.4|278.6|278.4|278.6|278.4|278.5|278.3|0
1622042550000|2021-05-26 15:22:30|278.5|278.3|278.6|278.4|278.6|278.4|278.5|278.3|0
1622042560000|2021-05-26 15:22:40|278.5|278.3|278.6|278.4|278.6|278.4|278.5|278.3|0
1622042570000|2021-05-26 15:22:50|278.5|278.3|278.6|278.4|278.6|278.4|278.5|278.3|0
1622042590000|2021-05-26 15:23:10|278.5|278.3|278.6|278.4|278.6|278.4|278.5|278.3|0
1622042600000|2021-05-26 15:23:20|278.4|278.1|278.4|278.1|278.4|278.1|278.4|278.1|1257
1622042610000|2021-05-26 15:23:30|278.5|278.2|278.4|278.2|278.5|278.2|278.4|278.1|678
1622042620000|2021-05-26 15:23:40|278.5|278.1|278.5|278.3|278.5|278.3|278.4|278.1|2000
1622042630000|2021-05-26 15:23:50|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|0
1622042640000|2021-05-26 15:24:00|278.5|278.3|278.4|278.2|278.5|278.3|278.4|278.1|0
1622042660000|2021-05-26 15:24:20|278.3|278.1|278.4|278.2|278.4|278.2|278.3|278.1|0
1622042670000|2021-05-26 15:24:30|278.3|278.1|278.4|278.2|278.4|278.2|278.3|278.1|0
1622042680000|2021-05-26 15:24:40|278.3|278.1|278.3|278.1|278.4|278.2|278.3|278.1|543
1622042690000|2021-05-26 15:24:50|278.4|278.2|278.3|278.1|278.5|278.3|278.3|278.1|2662
1622042700000|2021-05-26 15:25:00|278.4|278.3|278.5|278.2|278.5|278.3|278.4|278.1|20288
1622042710000|2021-05-26 15:25:10|278.4|278.1|278.5|278.2|278.5|278.2|278.4|278.1|0
1622042720000|2021-05-26 15:25:20|278.4|278.1|278.4|278.2|278.4|278.2|278.3|278.1|0
1622042730000|2021-05-26 15:25:30|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|0
1622042740000|2021-05-26 15:25:40|278.4|278.2|278.3|278.1|278.4|278.2|278.3|278.1|0
1622042750000|2021-05-26 15:25:50|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|0
1622042760000|2021-05-26 15:26:00|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|0
1622042770000|2021-05-26 15:26:10|278.4|278.2|278.3|278.1|278.4|278.2|278.3|278.1|372
1622042780000|2021-05-26 15:26:20|278.4|278.2|278.3|278.1|278.4|278.2|278.3|278.1|0
1622042790000|2021-05-26 15:26:30|278.4|278.2|278.3|278.1|278.4|278.2|278.3|278.1|1268
1622042800000|2021-05-26 15:26:40|278.4|278.2|278.4|278.2|278.4|278.2|278.3|278.1|0
1622042810000|2021-05-26 15:26:50|278.3|278.1|278.4|278.2|278.4|278.2|278.3|278.1|0
1622042820000|2021-05-26 15:27:00|278.3|278.1|278.4|278.2|278.4|278.2|278.3|278.1|0
1622042830000|2021-05-26 15:27:10|278.5||278.5||278.5||278.5||0
1622042840000|2021-05-26 15:27:20|278.4|278.1|278.4|278.1|278.4|278.1|278.4|278.1|70
1622042850000|2021-05-26 15:27:30|278.5|278.2|278.5|278.2|278.5|278.2|278.5|278.2|0
1622042870000|2021-05-26 15:27:50|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|0
1622042880000|2021-05-26 15:28:00|278.4|278.2|278.4|278.2|278.4|278.2|278.3|278.1|0
1622042890000|2021-05-26 15:28:10|278.3|278.1|278.4|278.2|278.4|278.2|278.3|278.1|0
1622042900000|2021-05-26 15:28:20|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|0
1622042910000|2021-05-26 15:28:30|278.4|278|278.4|278.1|278.4|278.1|278.3|278|1582
1622042930000|2021-05-26 15:28:50|278.3|278|278.4|278.1|278.4|278.1|278.3|278|0
1622042940000|2021-05-26 15:29:00|278.3|278|278.3|278|278.4|278.1|278.3|278|0
1622042950000|2021-05-26 15:29:10|278.4|278.2|278.3|278.1|278.4|278.2|278.3|278.1|0
1622042960000|2021-05-26 15:29:20|278.4|278.2|278.3|278.1|278.4|278.2|278.3|278.1|0
1622042970000|2021-05-26 15:29:30|278.4|278.2|278.4|278.2|278.4|278.2|278.3|278.1|3
1622042980000|2021-05-26 15:29:40|278.3|278.1|278.3|278.1|278.4|278.2|278.3|278.1|91
1622042990000|2021-05-26 15:29:50|278.4|278|278.4|278.1|278.4|278.1|278.4|278|1501
1622012420000|2021-05-26 07:00:20|278.9|278.8|278.9|278.8|279|278.8|278.9|278.8|87541
1622012430000|2021-05-26 07:00:30|278.8|278.6|278.8|278.5|278.9|278.6|278.7|278.4|49526
1622012440000|2021-05-26 07:00:40|278.9|278.6|279.1|278.8|279.3|278.9|278.9|278.6|9071
1622012470000|2021-05-26 07:01:10|279.2|278.9|279.3|279|279.3|279|279.2|278.9|34
1622012480000|2021-05-26 07:01:20|279.4||279.4||279.4||279.4||0
1622012500000|2021-05-26 07:01:40|279.3|278.9|279.2|278.9|279.3|278.9|279.2|278.9|10000
1622012520000|2021-05-26 07:02:00|279.3|279|279.5|279.3|279.5|279.3|279.3|279|2229
1622012530000|2021-05-26 07:02:10|279.6|279.4|279.6|279.4|279.7|279.4|279.6|279.4|256
1622012540000|2021-05-26 07:02:20|279.7|279.3|279.7|279.5|279.7|279.5|279.7|279.3|298
1622012610000|2021-05-26 07:03:30|279.6|279.4|279.7|279.5|279.7|279.5|279.6|279.4|12248
1622012660000|2021-05-26 07:04:20|279.8|279.6|279.8|279.6|279.9|279.6|279.8|279.6|3972
1622012670000|2021-05-26 07:04:30|279.9|279.7|280|279.8|280|279.8|279.9|279.7|602
1622012680000|2021-05-26 07:04:40|280.1|279.9|280.1|280|280.2|280|280|279.8|102218
1622012690000|2021-05-26 07:04:50||279.9||280||280||279.8|17381
1622012700000|2021-05-26 07:05:00|280.2|279.8|280|279.8|280.2|279.9|279.9|279.7|9724
1622012710000|2021-05-26 07:05:10|280.1||280.1||280.1||280.1||1417
1622012720000|2021-05-26 07:05:20|280||280||280||280||0
1622012730000|2021-05-26 07:05:30|||||||||72
1622012770000|2021-05-26 07:06:10|279.9|279.7|280.1|279.8|280.1|279.8|279.8|279.6|17506
1622012790000|2021-05-26 07:06:30|280.2|279.9|280.2|279.9|280.2|279.9|280.2|279.9|0
1622012810000|2021-05-26 07:06:50|280.1||280.1||280.1||280.1||0
1622012850000|2021-05-26 07:07:30|280.2|280|280.2|280|280.2|280|280.2|280|0
1622012860000|2021-05-26 07:07:40|280.1||280.1||280.1||280.1||0
1622012890000|2021-05-26 07:08:10|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280|5946
1622012900000|2021-05-26 07:08:20|280.2|280|280.3|280|280.4|280.1|280.1|280|31429
1622012930000|2021-05-26 07:08:50||280.1||280||280.1||280|0
1622012940000|2021-05-26 07:09:00|280.2|279.9|280.1|279.9|280.2|279.9|280.1|279.9|13230
1622012960000|2021-05-26 07:09:20|280|279.8|279.9|279.6|280|279.8|279.9|279.6|2276
1622012990000|2021-05-26 07:09:50|||||||||600
1622013010000|2021-05-26 07:10:10|279.8||279.8||279.8||279.8||0
1622013030000|2021-05-26 07:10:30|279.9|279.7|279.9|279.8|279.9|279.8|279.9|279.7|9237
1622013060000|2021-05-26 07:11:00|279.8|279.7|279.8|279.6|279.8|279.8|279.8|279.6|16412
1622013090000|2021-05-26 07:11:30|279.7||279.7||279.7||279.7||0
1622013100000|2021-05-26 07:11:40||279.5||279.6||279.6||279.5|1146
1622013120000|2021-05-26 07:12:00|||||||||3500
1622013130000|2021-05-26 07:12:10||279.5||279.5||279.6||279.5|3357
1622013150000|2021-05-26 07:12:30|279.6||279.6||279.6||279.6||0
1622013160000|2021-05-26 07:12:40|||||||||500
1622013200000|2021-05-26 07:13:20|||||||||1000
1622013230000|2021-05-26 07:13:50|279.5|279.4|279.5|279.4|279.6|279.4|279.5|279.3|11402
1622013240000|2021-05-26 07:14:00|279.4|279.3|279.3|279.1|279.4|279.3|279.3|279.1|9112
1622013260000|2021-05-26 07:14:20|279.2|279|279.1|278.9|279.2|279|279.1|278.9|118149
1622013270000|2021-05-26 07:14:30||279||278.9||279||278.9|1439
1622013280000|2021-05-26 07:14:40|279|278.8|279|278.8|279|278.8|279|278.8|15699
1622013300000|2021-05-26 07:15:00|278.9|278.7|279|278.7|279|278.7|278.8|278.6|5909
1622013330000|2021-05-26 07:15:30|279.1|278.8|279.1|278.9|279.1|279|279|278.8|4635
1622013360000|2021-05-26 07:16:00|279|278.8|279.1|278.9|279.1|278.9|278.9|278.8|8440
1622013380000|2021-05-26 07:16:20||279||279||279||279|0
1622013390000|2021-05-26 07:16:30|279.2|279.1|279.3|279.1|279.3|279.1|279.2|279.1|7992
1622013400000|2021-05-26 07:16:40|279.2|279|279.2|279|279.2|279|279.1|279|4591
1622013410000|2021-05-26 07:16:50|279.1||279.1||279.1||279.1||0
1622013420000|2021-05-26 07:17:00|279.2|279.1|279.2|279|279.3|279.1|279.2|279|0
1622013470000|2021-05-26 07:17:50|279.3|279.1|279.3|279.1|279.3|279.1|279.3|279.1|0
1622013480000|2021-05-26 07:18:00|279.4||279.4||279.4||279.4||0
1622013490000|2021-05-26 07:18:10||279.2||279.3||279.3||279.2|0
1622013500000|2021-05-26 07:18:20|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|0
1622013550000|2021-05-26 07:19:10|279.4|279.2|279.4|279.3|279.4|279.3|279.4|279.2|30337
1622013560000|2021-05-26 07:19:20|279.5||279.4||279.5||279.4||0
1622013570000|2021-05-26 07:19:30|279.5||279.5||279.5||279.5||0
1622013580000|2021-05-26 07:19:40||279.4||279.4||279.4||279.4|0
1622013600000|2021-05-26 07:20:00|279.4|279.3|279.4|279.3|279.5|279.3|279.4|279.3|12614
1622013610000|2021-05-26 07:20:10|279.3|279.2|279.7|279.5|279.7|279.6|279.3|279.2|32161
1622013620000|2021-05-26 07:20:20|279.8|279.6|279.8|279.7|279.8|279.7|279.8|279.6|703
1622013630000|2021-05-26 07:20:30|||||||||6165
1622013640000|2021-05-26 07:20:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|373
1622013650000|2021-05-26 07:20:50|280|279.9|279.9|279.8|280|279.9|279.9|279.8|5164
1622013660000|2021-05-26 07:21:00|280||280||280||280||0
1622013670000|2021-05-26 07:21:10|279.9||279.9||279.9||279.9||0
1622013680000|2021-05-26 07:21:20|280||280||280||280||0
1622013690000|2021-05-26 07:21:30|279.9||280||280||279.9||0
1622013700000|2021-05-26 07:21:40|280.1|279.9|280|279.9|280.1|279.9|280|279.9|0
1622013710000|2021-05-26 07:21:50|279.9|279.8|279.9|279.7|279.9|279.8|279.8|279.7|19431
1622013730000|2021-05-26 07:22:10||279.8||279.8||279.8||279.8|0
1622013740000|2021-05-26 07:22:20|280||280||280||280||0
1622013760000|2021-05-26 07:22:40||279.9||279.9||279.9||279.9|0
1622013770000|2021-05-26 07:22:50|280.1|280|280.3|280.1|280.3|280.1|280.1|280|5739
1622013800000|2021-05-26 07:23:20|280.2|280.2|280.2|280.1|280.2|280.2|280.2|280.1|1000
1622013840000|2021-05-26 07:24:00|||||||||2000
1622013850000|2021-05-26 07:24:10|280.1|280|280.2|280|280.2|280|280.1|280|16966
1622013920000|2021-05-26 07:25:20|280.1|279.9|279.9|279.7|280.1|279.9|279.9|279.7|15077
1622013930000|2021-05-26 07:25:30|279.8||279.9||279.9||279.8||0
1622013940000|2021-05-26 07:25:40|279.8||279.8||279.8||279.8||0
1622013960000|2021-05-26 07:26:00||279.6||279.6||279.6||279.6|3228
1622013980000|2021-05-26 07:26:20|279.9|279.7|279.9|279.7|279.9|279.7|279.9|279.7|0
1622014000000|2021-05-26 07:26:40|279.8||279.8||279.8||279.8||4169
1622014010000|2021-05-26 07:26:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2186
1622014020000|2021-05-26 07:27:00|279.6|279.5|279.6|279.5|279.7|279.6|279.6|279.5|282
1622014030000|2021-05-26 07:27:10|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|0
1622014040000|2021-05-26 07:27:20|279.6||279.6||279.6||279.6||0
1622014070000|2021-05-26 07:27:50|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|4407
1622014080000|2021-05-26 07:28:00||279.4||279.4||279.4||279.4|0
1622014090000|2021-05-26 07:28:10|279.4|279.3|279.5|279.3|279.5|279.4|279.4|279.3|2017
1622014100000|2021-05-26 07:28:20|279.4||279.4||279.4||279.4||3820
1622014130000|2021-05-26 07:28:50|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|16118
1622014140000|2021-05-26 07:29:00||279.4||279.4||279.4||279.4|0
1622014150000|2021-05-26 07:29:10||279.5||279.5||279.5||279.5|0
1622014160000|2021-05-26 07:29:20|279.7|279.4|279.7|279.5|279.7|279.5|279.7|279.4|0
1622014170000|2021-05-26 07:29:30|279.6|279.6|279.6|279.5|279.7|279.6|279.6|279.5|1334
1622014180000|2021-05-26 07:29:40|279.7||279.7||279.7||279.6||0
1622014200000|2021-05-26 07:30:00|279.8|279.6|279.7|279.6|279.8|279.6|279.7|279.6|0
1622014210000|2021-05-26 07:30:10|||||||||150
1622014230000|2021-05-26 07:30:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|4923
1622014250000|2021-05-26 07:30:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|0
1622014290000|2021-05-26 07:31:30|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|19714
1622014360000|2021-05-26 07:32:40|279.8|279.6|279.7|279.6|279.8|279.6|279.7|279.6|11798
1622014400000|2021-05-26 07:33:20|279.6|279.5|279.6|279.4|279.6|279.5|279.5|279.4|12303
1622014420000|2021-05-26 07:33:40|279.5|279.3|279.5|279.3|279.5|279.3|279.5|279.3|0
1622014430000|2021-05-26 07:33:50||279.4||279.3||279.4||279.3|0
1622014450000|2021-05-26 07:34:10||279.4||279.4||279.4||279.4|2000
1622014460000|2021-05-26 07:34:20|279.6|279.5|279.7|279.5|279.7|279.5|279.6|279.5|11788
1622014500000|2021-05-26 07:35:00|279.8|279.6|279.8|279.6|279.9|279.7|279.8|279.6|5108
1622014510000|2021-05-26 07:35:10|279.9|279.7|279.9|279.7|279.9|279.7|279.9|279.7|0
1622014540000|2021-05-26 07:35:40||279.8||279.8||279.8||279.8|0
1622014560000|2021-05-26 07:36:00|280|279.9|280|279.8|280.1|280|279.9|279.8|12569
1622014580000|2021-05-26 07:36:20||279.9||279.8||279.9||279.8|0
1622014590000|2021-05-26 07:36:30|279.9||280||280||279.9||3251
1622014600000|2021-05-26 07:36:40|280.1|279.9|280.2|280|280.2|280|280.1|279.9|3241
1622014610000|2021-05-26 07:36:50|280.3|280.1|280.2|280.1|280.3|280.1|280.2|280.1|50000
1622014620000|2021-05-26 07:37:00|280.3|280|280.4|280.3|280.4|280.3|280.3|280|10410
1622014630000|2021-05-26 07:37:10||280.2||280.2||280.3||280.2|2000
1622014660000|2021-05-26 07:37:40|280.3|280.1|280.3|280.2|280.3|280.2|280.2|280.1|4894
1622014670000|2021-05-26 07:37:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.2|6589
1622014680000|2021-05-26 07:38:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|21130
1622014730000|2021-05-26 07:38:50|280.2|280.1|280|279.8|280.2|280.1|280|279.8|26491
1622014740000|2021-05-26 07:39:00|279.9||279.9||279.9||279.9||0
1622014750000|2021-05-26 07:39:10||279.7||279.7||279.7||279.7|0
1622014790000|2021-05-26 07:39:50|279.8||279.8||279.8||279.8||0
1622014800000|2021-05-26 07:40:00|279.9|279.8|279.9|279.8|279.9|279.8|279.8|279.7|5451
1622014810000|2021-05-26 07:40:10|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|4845
1622014820000|2021-05-26 07:40:20|279.8||279.9||279.9||279.8||0
1622014830000|2021-05-26 07:40:30||279.8||279.8||279.8||279.8|0
1622014900000|2021-05-26 07:41:40|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|7869
1622014920000|2021-05-26 07:42:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|474
1622014980000|2021-05-26 07:43:00|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|18562
1622015000000|2021-05-26 07:43:20|279.6|279.4|279.5|279.4|279.6|279.4|279.5|279.4|3666
1622015030000|2021-05-26 07:43:50||279.3||279.4||279.4||279.3|0
1622015040000|2021-05-26 07:44:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|17859
1622015050000|2021-05-26 07:44:10|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.2|4680
1622015060000|2021-05-26 07:44:20||279.2||279.2||279.2||279.2|0
1622015070000|2021-05-26 07:44:30|279.3|279.1|279.3|279.2|279.3|279.2|279.3|279.1|0
1622015090000|2021-05-26 07:44:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|5499
1622015120000|2021-05-26 07:45:20|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.1|5520
1622015130000|2021-05-26 07:45:30|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|1253
1622015140000|2021-05-26 07:45:40||279.2||279.2||279.2||279.2|0
1622015160000|2021-05-26 07:46:00|279.3||279.3||279.3||279.3||0
1622015180000|2021-05-26 07:46:20|279.4||279.4||279.4||279.4||12
1622015230000|2021-05-26 07:47:10|279.5|279.3|279.5|279.3|279.5|279.4|279.5|279.3|6791
1622015270000|2021-05-26 07:47:50|279.4||279.4||279.4||279.4||1022
1622015280000|2021-05-26 07:48:00|||||||||102
1622015300000|2021-05-26 07:48:20|||||||||3851
1622015310000|2021-05-26 07:48:30|279.5||279.4||279.5||279.4||0
1622015370000|2021-05-26 07:49:30|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|7553
1622015390000|2021-05-26 07:49:50|279.5||279.4||279.5||279.4||0
1622015400000|2021-05-26 07:50:00|279.3|279.2|279.4|279.2|279.4|279.2|279.3|279.2|6142
1622015430000|2021-05-26 07:50:30|279.5|279.3|279.5|279.4|279.5|279.4|279.5|279.3|3334
1622015450000|2021-05-26 07:50:50|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|10107
1622015480000|2021-05-26 07:51:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|9491
1622015490000|2021-05-26 07:51:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|6384
1622015500000|2021-05-26 07:51:40||279.3||279.4||279.4||279.3|3000
1622015510000|2021-05-26 07:51:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|2000
1622015520000|2021-05-26 07:52:00|279.5||279.4||279.5||279.4||0
1622015590000|2021-05-26 07:53:10||279.2||279.2||279.2||279.2|32275
1622015600000|2021-05-26 07:53:20|279.5|279.3|279.5|279.3|279.5|279.4|279.4|279.3|6674
1622015610000|2021-05-26 07:53:30|279.4||279.4||279.4||279.4||0
1622015620000|2021-05-26 07:53:40|279.5||279.5||279.5||279.5||0
1622015670000|2021-05-26 07:54:30||279.4||279.4||279.4||279.4|0
1622015700000|2021-05-26 07:55:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|9207
1622015710000|2021-05-26 07:55:10|279.7||279.7||279.7||279.7||0
1622015790000|2021-05-26 07:56:30||279.6||279.6||279.6||279.6|0
1622015850000|2021-05-26 07:57:30|||||||||2726
1622015860000|2021-05-26 07:57:40|279.6|279.5|279.5|279.4|279.7|279.6|279.4|279.3|25983
1622015870000|2021-05-26 07:57:50||279.3||279.3||279.3||279.3|0
1622015890000|2021-05-26 07:58:10|279.4|279.2|279.2|279.1|279.4|279.2|279.1|279|7358
1622015900000|2021-05-26 07:58:20||279||279||279||279|0
1622015910000|2021-05-26 07:58:30|279.1|279.1|279.2|279.1|279.2|279.1|279.1|279.1|2000
1622015940000|2021-05-26 07:59:00|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|9727
1622015970000|2021-05-26 07:59:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|71
1622015990000|2021-05-26 07:59:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|5834
1622016000000|2021-05-26 08:00:00|279.3|279.2|279.4|279.2|279.4|279.2|279.3|279.2|263
1622016010000|2021-05-26 08:00:10||279.3||279.3||279.3||279.3|0
1622016020000|2021-05-26 08:00:20|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|9922
1622016060000|2021-05-26 08:01:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|800
1622016070000|2021-05-26 08:01:10||279.1||279.1||279.1||279.1|0
1622016100000|2021-05-26 08:01:40|279.4|279.2|279.4|279.2|279.4|279.2|279.4|279.2|0
1622016120000|2021-05-26 08:02:00|279.3||279.3||279.3||279.3||0
1622016160000|2021-05-26 08:02:40|279.2|279.1|279.2|279|279.2|279.1|279.1|279|15775
1622016180000|2021-05-26 08:03:00||279.1||279.1||279.1||279.1|0
1622016200000|2021-05-26 08:03:20|279.1|279|279.2|279|279.2|279|279.1|279|5600
1622016220000|2021-05-26 08:03:40|279.1||279.1||279.1||279.1||0
1622016250000|2021-05-26 08:04:10|279.2|279.1|279.3|279.1|279.3|279.2|279.2|279.1|7661
1622016290000|2021-05-26 08:04:50|279.2|279.2|279.3|279.2|279.3|279.2|279.2|279.2|0
1622016310000|2021-05-26 08:05:10|279.4|279.3|279.5|279.3|279.5|279.4|279.4|279.3|5629
1622016340000|2021-05-26 08:05:40||279.4||279.4||279.4||279.4|0
1622016350000|2021-05-26 08:05:50|279.6||279.6||279.6||279.6||0
1622016360000|2021-05-26 08:06:00|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|308
1622016370000|2021-05-26 08:06:10|279.6||279.6||279.6||279.6||0
1622016390000|2021-05-26 08:06:30|279.7|279.6|279.7|279.5|279.7|279.6|279.6|279.5|6156
1622016430000|2021-05-26 08:07:10|279.6||279.6||279.6||279.6||0
1622016460000|2021-05-26 08:07:40|279.7||279.7||279.7||279.7||0
1622016490000|2021-05-26 08:08:10|279.6||279.6||279.6||279.6||0
1622016510000|2021-05-26 08:08:30|||||||||1350
1622016540000|2021-05-26 08:09:00|279.7|279.6|279.9|279.8|279.9|279.8|279.7|279.5|26250
1622016550000|2021-05-26 08:09:10|280|279.9|280|279.9|280.1|280|279.9|279.8|142170
1622016560000|2021-05-26 08:09:20|280.1||280.1||280.1||280.1||4490
1622016580000|2021-05-26 08:09:40|280|280|280.1|280|280.1|280|280|279.9|6081
1622016590000|2021-05-26 08:09:50|280|279.9|280|279.9|280|279.9|280|279.9|18286
1622016600000|2021-05-26 08:10:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|2069
1622016620000|2021-05-26 08:10:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1251
1622016640000|2021-05-26 08:10:40||279.6||279.6||279.6||279.6|0
1622016660000|2021-05-26 08:11:00|279.7||279.7||279.7||279.7||0
1622016670000|2021-05-26 08:11:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.6|3252
1622016680000|2021-05-26 08:11:20|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|1752
1622016690000|2021-05-26 08:11:30|279.8||279.9||279.9||279.8||2000
1622016700000|2021-05-26 08:11:40|279.8||279.9||279.9||279.8||1267
1622016740000|2021-05-26 08:12:20|||||||||86
1622016760000|2021-05-26 08:12:40|279.8||279.8||279.8||279.8||0
1622016800000|2021-05-26 08:13:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|13258
1622016810000|2021-05-26 08:13:30|280||280||280||280||0
1622016830000|2021-05-26 08:13:50|279.9|279.9|280|279.8|280|279.9|279.9|279.8|2000
1622016860000|2021-05-26 08:14:20|279.9||279.9||279.9||279.9||0
1622016870000|2021-05-26 08:14:30|280|279.9|280|279.9|280|279.9|280|279.9|1251
1622016890000|2021-05-26 08:14:50|279.9|279.8|279.9|279.8|279.9|279.8|279.8|279.7|13769
1622016910000|2021-05-26 08:15:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|12397
1622016920000|2021-05-26 08:15:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2667
1622016950000|2021-05-26 08:15:50|||||||||1062
1622016960000|2021-05-26 08:16:00|279.6|279.5|279.6|279.5|279.7|279.6|279.6|279.5|9157
1622016980000|2021-05-26 08:16:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|742
1622017010000|2021-05-26 08:16:50|||||||||1073
1622017100000|2021-05-26 08:18:20|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|27181
1622017120000|2021-05-26 08:18:40|279.8||279.9||279.9||279.8||0
1622017150000|2021-05-26 08:19:10|280|279.8|280|279.8|280|279.8|279.9|279.8|100
1622017160000|2021-05-26 08:19:20|279.9||279.9||279.9||279.9||0
1622017180000|2021-05-26 08:19:40|280|279.9|280|279.9|280|279.9|280|279.9|1000
1622017190000|2021-05-26 08:19:50|280.1|280|280.1|280|280.1|280|280.1|280|10500
1622017210000|2021-05-26 08:20:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|4564
1622017220000|2021-05-26 08:20:20|280.3|280|280.1|280|280.3|280.1|280.1|280|39296
1622017230000|2021-05-26 08:20:30|280.2||280.2||280.2||280.2||0
1622017270000|2021-05-26 08:21:10|280.1|279.9|280.1|279.9|280.1|279.9|280|279.9|3450
1622017280000|2021-05-26 08:21:20|280||280||280||280||0
1622017330000|2021-05-26 08:22:10|280.1|280|280.2|280|280.2|280|280.1|280|1938
1622017500000|2021-05-26 08:25:00|280.1|280.1|280.2|280.1|280.2|280.1|280.1|280.1|7280
1622017510000|2021-05-26 08:25:10|280.3||280.3||280.3||280.2||1533
1622017520000|2021-05-26 08:25:20|||||||||102
1622017530000|2021-05-26 08:25:30|280.2||280.2||280.2||280.2||0
1622017540000|2021-05-26 08:25:40|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|3353
1622017550000|2021-05-26 08:25:50|280.2||280.2||280.3||280.2||5731
1622017560000|2021-05-26 08:26:00|280.3||280.3||280.3||280.3||2091
1622017570000|2021-05-26 08:26:10|280.2||280.3||280.3||280.2||0
1622017600000|2021-05-26 08:26:40|280.2||280.2||280.2||280.2||0
1622017690000|2021-05-26 08:28:10|280.3|280.2|280.2|280.1|280.3|280.2|280.2|280.1|6183
1622017800000|2021-05-26 08:30:00|280.1|280|279.9|279.8|280.1|280.1|279.9|279.8|57794
1622017820000|2021-05-26 08:30:20|279.8|279.7|279.8|279.7|279.9|279.7|279.8|279.6|5742
1622017840000|2021-05-26 08:30:40|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|9514
1622017850000|2021-05-26 08:30:50|279.9||279.9||279.9||279.9||0
1622017900000|2021-05-26 08:31:40|280|279.8|280|279.9|280.1|279.9|280|279.8|8000
1622017910000|2021-05-26 08:31:50|||||||||250
1622017920000|2021-05-26 08:32:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|7419
1622017930000|2021-05-26 08:32:10|||||||||750
1622017950000|2021-05-26 08:32:30|279.8|279.7|279.8|279.7|279.8|279.8|279.8|279.7|5727
1622017970000|2021-05-26 08:32:50|279.7|279.6|279.7|279.6|279.8|279.6|279.7|279.6|16895
1622017990000|2021-05-26 08:33:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|6056
1622018000000|2021-05-26 08:33:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|1808
1622018030000|2021-05-26 08:33:50||279.3||279.4||279.4||279.3|24
1622018050000|2021-05-26 08:34:10||279.3||279.3||279.3||279.3|0
1622018060000|2021-05-26 08:34:20|279.4||279.4||279.4||279.4||0
1622018070000|2021-05-26 08:34:30|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|12863
1622018080000|2021-05-26 08:34:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|1253
1622018090000|2021-05-26 08:34:50|||||||||1
1622018170000|2021-05-26 08:36:10|279.6||279.6||279.6||279.6||5693
1622018200000|2021-05-26 08:36:40|279.5|279.3|279.4|279.3|279.5|279.3|279.4|279.3|7056
1622018210000|2021-05-26 08:36:50||279.2||279.3||279.3||279.2|0
1622018230000|2021-05-26 08:37:10|279.5||279.5||279.5||279.5||3545
1622018250000|2021-05-26 08:37:30|279.4||279.5||279.5||279.4||0
1622018300000|2021-05-26 08:38:20|279.4||279.5||279.5||279.4||3693
1622018350000|2021-05-26 08:39:10|279.6|279.4|279.5|279.4|279.7|279.6|279.5|279.4|31095
1622018360000|2021-05-26 08:39:20||279.3||279.3||279.3||279.3|0
1622018400000|2021-05-26 08:40:00|279.4|279.4|279.5|279.4|279.5|279.4|279.4|279.3|7898
1622018470000|2021-05-26 08:41:10|279.4|279.3|279.5|279.3|279.5|279.4|279.4|279.3|10147
1622018480000|2021-05-26 08:41:20|279.4||279.4||279.4||279.4||0
1622018550000|2021-05-26 08:42:30|279.5||279.5||279.5||279.5||0
1622018590000|2021-05-26 08:43:10|279.4||279.4||279.5||279.4||0
1622018600000|2021-05-26 08:43:20|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|5972
1622018620000|2021-05-26 08:43:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|4809
1622018680000|2021-05-26 08:44:40|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|5688
1622018740000|2021-05-26 08:45:40|279.3|279.2|279.4|279.2|279.4|279.3|279.3|279.2|13343
1622018750000|2021-05-26 08:45:50|279.3||279.3||279.3||279.3||0
1622018760000|2021-05-26 08:46:00|279.2|279.1|279.1|279|279.3|279.2|279.1|279|15331
1622018820000|2021-05-26 08:47:00|279|278.9|279.1|279|279.1|279|279|278.9|123370
1622018850000|2021-05-26 08:47:30|279.2|279.1|279.2|279|279.2|279.1|279.2|279|24390
1622018870000|2021-05-26 08:47:50|279.3|279.1|279.4|279.2|279.4|279.3|279.3|279.1|5108
1622018900000|2021-05-26 08:48:20|279.5|279.3|279.5|279.3|279.5|279.4|279.5|279.3|8586
1622018910000|2021-05-26 08:48:30|279.4||279.5||279.5||279.4||0
1622018920000|2021-05-26 08:48:40|279.4||279.5||279.5||279.4||0
1622018940000|2021-05-26 08:49:00|279.4||279.4||279.4||279.4||0
1622018990000|2021-05-26 08:49:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|1896
1622019020000|2021-05-26 08:50:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|5773
1622019030000|2021-05-26 08:50:30||279.2||279.2||279.2||279.2|960
1622019080000|2021-05-26 08:51:20||279.3||279.3||279.3||279.3|0
1622019100000|2021-05-26 08:51:40||279.2||279.2||279.2||279.2|0
1622019110000|2021-05-26 08:51:50|279.3|279.3|279.4|279.3|279.4|279.3|279.3|279.2|4421
1622019190000|2021-05-26 08:53:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|950
1622019200000|2021-05-26 08:53:20|279.6|279.5|279.5|279.3|279.6|279.5|279.5|279.3|6897
1622019240000|2021-05-26 08:54:00|279.6|279.4|279.6|279.5|279.6|279.5|279.6|279.4|5857
1622019290000|2021-05-26 08:54:50|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|4331
1622019300000|2021-05-26 08:55:00|||||||||1250
1622019470000|2021-05-26 08:57:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|1272
1622019500000|2021-05-26 08:58:20|279.8|279.7|279.8|279.6|279.8|279.7|279.8|279.6|1073
1622019520000|2021-05-26 08:58:40|279.7||279.7||279.7||279.7||0
1622019540000|2021-05-26 08:59:00|||||||||75
1622019560000|2021-05-26 08:59:20|279.6|279.5|279.6|279.5|279.7|279.6|279.6|279.5|21411
1622019590000|2021-05-26 08:59:50|||||||||218
1622019630000|2021-05-26 09:00:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|9007
1622019720000|2021-05-26 09:02:00|279.6|279.5|279.6|279.5|279.6|279.5|279.5|279.4|20426
1622019740000|2021-05-26 09:02:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2073
1622019760000|2021-05-26 09:02:40|279.8||279.8||279.8||279.8||0
1622019790000|2021-05-26 09:03:10|279.7||279.7||279.7||279.7||0
1622019820000|2021-05-26 09:03:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|755
1622019860000|2021-05-26 09:04:20|279.7||279.7||279.7||279.7||0
1622019960000|2021-05-26 09:06:00|279.8|279.6|279.7|279.6|279.8|279.6|279.7|279.6|0
1622020000000|2021-05-26 09:06:40|279.8||279.8||279.8||279.8||0
1622020020000|2021-05-26 09:07:00||279.7||279.7||279.7||279.7|0
1622020040000|2021-05-26 09:07:20|279.9||279.9||279.9||279.8||0
1622020060000|2021-05-26 09:07:40|279.8||279.8||279.8||279.8||0
1622020070000|2021-05-26 09:07:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.7|2028
1622020390000|2021-05-26 09:13:10|279.8|279.7|279.8|279.7|279.9|279.8|279.8|279.7|38769
1622020400000|2021-05-26 09:13:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|1432
1622020430000|2021-05-26 09:13:50||279.5||279.6||279.6||279.5|0
1622020440000|2021-05-26 09:14:00||279.5||279.5||279.5||279.5|0
1622020450000|2021-05-26 09:14:10||279.6||279.6||279.6||279.6|0
1622020530000|2021-05-26 09:15:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.6|20016
1622020550000|2021-05-26 09:15:50||279.6||279.6||279.6||279.6|12536
1622020560000|2021-05-26 09:16:00|279.7||279.7||279.8||279.7||0
1622020600000|2021-05-26 09:16:40|279.8||279.7||279.8||279.7||0
1622020650000|2021-05-26 09:17:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|12064
1622020660000|2021-05-26 09:17:40|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|1677
1622020710000|2021-05-26 09:18:30|279.5||279.5||279.5||279.5||0
1622020740000|2021-05-26 09:19:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|0
1622020810000|2021-05-26 09:20:10|||||||||3779
1622020880000|2021-05-26 09:21:20|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|12779
1622021070000|2021-05-26 09:24:30|279.7|279.6|279.8|279.6|279.8|279.6|279.7|279.6|23591
1622021080000|2021-05-26 09:24:40|279.7||279.7||279.7||279.7||2747
1622021100000|2021-05-26 09:25:00|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|6192
1622021160000|2021-05-26 09:26:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|2939
1622021250000|2021-05-26 09:27:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|17623
1622021270000|2021-05-26 09:27:50||279.3||279.3||279.3||279.3|0
1622021280000|2021-05-26 09:28:00|279.4|279.4|279.5|279.4|279.5|279.4|279.4|279.4|6814
1622021320000|2021-05-26 09:28:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|6167
1622021340000|2021-05-26 09:29:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|6687
1622021350000|2021-05-26 09:29:10|279.8||279.8||279.8||279.8||0
1622021360000|2021-05-26 09:29:20|279.7||279.7||279.7||279.7||0
1622021380000|2021-05-26 09:29:40|279.6|279.5|279.6|279.4|279.6|279.5|279.5|279.4|8846
1622021390000|2021-05-26 09:29:50||279.5||279.5||279.5||279.5|0
1622021400000|2021-05-26 09:30:00|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|4435
1622021410000|2021-05-26 09:30:10|279.7||279.7||279.7||279.7||0
1622021510000|2021-05-26 09:31:50||279.6||279.6||279.6||279.6|0
1622021520000|2021-05-26 09:32:00|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|3253
1622021550000|2021-05-26 09:32:30|279.8||279.8||279.8||279.8||0
1622021720000|2021-05-26 09:35:20|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|18492
1622021800000|2021-05-26 09:36:40|||||||||2232
1622021840000|2021-05-26 09:37:20||279.4||279.5||279.5||279.4|12500
1622021900000|2021-05-26 09:38:20|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|18159
1622021920000|2021-05-26 09:38:40|279.7|279.5|279.6|279.5|279.7|279.6|279.6|279.5|41864
1622021930000|2021-05-26 09:38:50|279.7||279.7||279.7||279.7||0
1622021950000|2021-05-26 09:39:10|279.8|279.6|279.8|279.7|279.8|279.7|279.8|279.6|13609
1622021960000|2021-05-26 09:39:20|279.9||279.9||279.9||279.9||3344
1622022000000|2021-05-26 09:40:00|279.8||279.8||279.8||279.8||0
1622022030000|2021-05-26 09:40:30|||||||||2963
1622022060000|2021-05-26 09:41:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|179
1622022090000|2021-05-26 09:41:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|3261
1622022100000|2021-05-26 09:41:40|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|5306
1622022110000|2021-05-26 09:41:50||279.4||279.4||279.4||279.4|0
1622022130000|2021-05-26 09:42:10|279.5|279.5|279.5|279.4|279.5|279.5|279.5|279.4|0
1622022160000|2021-05-26 09:42:40|279.4|279.3|279.5|279.3|279.5|279.3|279.4|279.3|12725
1622022240000|2021-05-26 09:44:00|279.4||279.4||279.4||279.4||2122
1622022250000|2021-05-26 09:44:10|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|16069
1622022280000|2021-05-26 09:44:40||279.4||279.4||279.4||279.4|0
1622022300000|2021-05-26 09:45:00||279.3||279.3||279.3||279.3|0
1622022320000|2021-05-26 09:45:20||279.4||279.4||279.4||279.4|0
1622022410000|2021-05-26 09:46:50|279.4|279.3|279.4|279.3|279.5|279.4|279.4|279.3|17995
1622022500000|2021-05-26 09:48:20|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|6647
1622022680000|2021-05-26 09:51:20|279.6|279.4|279.6|279.5|279.6|279.5|279.6|279.4|5328
1622022760000|2021-05-26 09:52:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.5|0
1622022770000|2021-05-26 09:52:50|279.6|279.5|279.6|279.5|279.7|279.6|279.6|279.5|10483
1622022780000|2021-05-26 09:53:00|279.5|279.4|279.5|279.4|279.6|279.4|279.5|279.4|2512
1622022810000|2021-05-26 09:53:30|279.4|279.3|279.4|279.3|279.5|279.3|279.4|279.3|2000
1622022900000|2021-05-26 09:55:00|279.3|279.2|279.3|279.1|279.3|279.2|279.2|279.1|3311
1622022980000|2021-05-26 09:56:20||279.2||279.2||279.2||279.2|0
1622023000000|2021-05-26 09:56:40|279.2|279.1|279.3|279.1|279.3|279.1|279.2|279.1|9374
1622023010000|2021-05-26 09:56:50|279.2||279.2||279.2||279.2||0
1622023080000|2021-05-26 09:58:00|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|7508
1622023190000|2021-05-26 09:59:50|||||||||39
1622023200000|2021-05-26 10:00:00|279.3||279.2||279.3||279.2||0
1622023210000|2021-05-26 10:00:10|279.3||279.2||279.3||279.2||0
1622023310000|2021-05-26 10:01:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|6381
1622023320000|2021-05-26 10:02:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|4253
1622023360000|2021-05-26 10:02:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|5207
1622023510000|2021-05-26 10:05:10|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|3008
1622023530000|2021-05-26 10:05:30|279.5||279.4||279.5||279.4||0
1622023600000|2021-05-26 10:06:40|||||||||2500
1622023710000|2021-05-26 10:08:30|279.3|279.2|279.4|279.3|279.5|279.4|279.3|279.2|33578
1622023770000|2021-05-26 10:09:30|279.5||279.5||279.5||279.5||2706
1622023790000|2021-05-26 10:09:50||279.4||279.4||279.4||279.4|0
1622023870000|2021-05-26 10:11:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|7257
1622023920000|2021-05-26 10:12:00|||||||||12
1622023980000|2021-05-26 10:13:00|||||||||3128
1622024040000|2021-05-26 10:14:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|12176
1622024100000|2021-05-26 10:15:00|279.4|279.3|279.5|279.3|279.5|279.4|279.4|279.3|8501
1622024180000|2021-05-26 10:16:20||279.4||279.4||279.4||279.4|0
1622024280000|2021-05-26 10:18:00|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|8136
1622024350000|2021-05-26 10:19:10|||||||||110
1622024360000|2021-05-26 10:19:20|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|40870
1622024430000|2021-05-26 10:20:30|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|7024
1622024480000|2021-05-26 10:21:20|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279|8826
1622024490000|2021-05-26 10:21:30||279.1||279.1||279.1||279.1|0
1622024550000|2021-05-26 10:22:30|279.2||279.2||279.2||279.2||0
1622024630000|2021-05-26 10:23:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|19698
1622024690000|2021-05-26 10:24:50|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|5090
1622024700000|2021-05-26 10:25:00|279.3|279.2|279.3|279.1|279.3|279.2|279.3|279.1|2005
1622024770000|2021-05-26 10:26:10|279.2||279.2||279.2||279.2||2955
1622024800000|2021-05-26 10:26:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|4839
1622024850000|2021-05-26 10:27:30|||||||||3
1622025040000|2021-05-26 10:30:40|||||||||2400
1622025140000|2021-05-26 10:32:20|279.2|279.1|279.1|278.9|279.2|279.1|279|278.9|39605
1622025150000|2021-05-26 10:32:30||279||279||279||279|0
1622025170000|2021-05-26 10:32:50|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|8873
1622025180000|2021-05-26 10:33:00||279||279||279||279|0
1622025190000|2021-05-26 10:33:10||279.1||279||279.1||279|3963
1622025240000|2021-05-26 10:34:00|279.1||279.1||279.1||279.1||0
1622025330000|2021-05-26 10:35:30|||||||||4500
1622025490000|2021-05-26 10:38:10|279|278.9|279.1|278.9|279.1|278.9|279|278.9|3919
1622025500000|2021-05-26 10:38:20|279||279||279||279||0
1622025520000|2021-05-26 10:38:40|279.1|279|279.1|279|279.1|279|279.1|279|1057
1622025530000|2021-05-26 10:38:50||278.9||278.9||278.9||278.9|2276
1622025560000|2021-05-26 10:39:20|279||279||279||279||0
1622025580000|2021-05-26 10:39:40|279.1||279.1||279.1||279.1||0
1622025640000|2021-05-26 10:40:40||279||279||279||279|0
1622025710000|2021-05-26 10:41:50|||||||||9000
1622025770000|2021-05-26 10:42:50|279.2|279.1|279.2|279|279.2|279.1|279.2|279|6120
1622025780000|2021-05-26 10:43:00|||||||||390
1622025840000|2021-05-26 10:44:00||279.1||279.1||279.1||279.1|0
1622025860000|2021-05-26 10:44:20|||||||||12
1622025980000|2021-05-26 10:46:20|279.1|279|279.1|279|279.2|279.1|279.1|279|16777
1622026170000|2021-05-26 10:49:30|279.2|279.1|279.2|279.1|279.2|279.1|279.1|279|6799
1622026200000|2021-05-26 10:50:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|3255
1622026210000|2021-05-26 10:50:10|||||||||1066
1622026230000|2021-05-26 10:50:30|279.2|279.1|279.2|279.1|279.3|279.1|279.2|279.1|7352
1622026290000|2021-05-26 10:51:30|279.1|279|279.1|279|279.1|279|279.1|279|3660
1622026300000|2021-05-26 10:51:40|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|1245
1622026550000|2021-05-26 10:55:50|279.1|279|279.2|279.1|279.2|279.1|279.1|279|13925
1622026560000|2021-05-26 10:56:00||279||279||279||279|0
1622026570000|2021-05-26 10:56:10|279.1||279.1||279.1||279.1||0
1622026730000|2021-05-26 10:58:50|279|278.9|278.9|278.8|279|278.9|278.9|278.8|30135
1622026750000|2021-05-26 10:59:10|||||||||1000
1622026760000|2021-05-26 10:59:20|279||278.9||279||278.9||0
1622026770000|2021-05-26 10:59:30|279||278.9||279||278.9||0
1622026780000|2021-05-26 10:59:40|279||278.9||279||278.9||0
1622026790000|2021-05-26 10:59:50|||||||||44
1622027040000|2021-05-26 11:04:00|||||||||14500
1622027060000|2021-05-26 11:04:20|279|278.9|279|278.9|279|278.9|278.9|278.8|23336
1622027160000|2021-05-26 11:06:00|||||||||168
1622027220000|2021-05-26 11:07:00|279.1|279|279.1|279|279.1|279|279.1|279|3331
1622027280000|2021-05-26 11:08:00|279|278.9|279.2|279|279.2|279.1|279|278.9|30688
1622027290000|2021-05-26 11:08:10|279.1||279.1||279.1||279.1||0
1622027370000|2021-05-26 11:09:30|279|278.9|279|278.9|279.1|278.9|279|278.9|10793
1622027440000|2021-05-26 11:10:40|||||||||1000
1622027590000|2021-05-26 11:13:10|279.1|279|279.1|279|279.1|279|279.1|279|4357
1622027600000|2021-05-26 11:13:20|279|278.9|279|278.9|279|278.9|279|278.9|1255
1622027640000|2021-05-26 11:14:00|278.9|278.8|279|278.9|279|278.9|278.9|278.8|11741
1622027680000|2021-05-26 11:14:40|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|7816
1622027700000|2021-05-26 11:15:00|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|5714
1622027760000|2021-05-26 11:16:00|278.8|278.8|278.9|278.8|278.9|278.8|278.8|278.8|1341
1622027790000|2021-05-26 11:16:30||278.7||278.7||278.7||278.7|0
1622027810000|2021-05-26 11:16:50|278.8||278.9||278.9||278.8||2400
1622027850000|2021-05-26 11:17:30||278.8||278.8||278.8||278.8|0
1622027880000|2021-05-26 11:18:00||278.7||278.7||278.7||278.7|0
1622027920000|2021-05-26 11:18:40|278.8||278.9||278.9||278.8||5554
1622027970000|2021-05-26 11:19:30|278.8||278.8||278.8||278.8||0
1622028090000|2021-05-26 11:21:30||278.6||278.7||278.7||278.6|8233
1622028120000|2021-05-26 11:22:00|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|9778
1622028170000|2021-05-26 11:22:50||278.8||278.8||278.8||278.8|0
1622028240000|2021-05-26 11:24:00|279|278.9|279|278.8|279|278.9|279|278.8|22938
1622028270000|2021-05-26 11:24:30|278.9||278.9||278.9||278.9||0
1622028280000|2021-05-26 11:24:40|279|278.9|279|278.9|279|278.9|279|278.9|5392
1622028290000|2021-05-26 11:24:50||278.8||278.8||278.8||278.8|2441
1622028340000|2021-05-26 11:25:40||278.9||278.9||278.9||278.9|0
1622028460000|2021-05-26 11:27:40|278.9|278.8|279|278.9|279|278.9|278.9|278.8|16109
1622028470000|2021-05-26 11:27:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|0
1622028610000|2021-05-26 11:30:10|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|9713
1622028750000|2021-05-26 11:32:30|279||278.9||279||278.9||9093
1622028760000|2021-05-26 11:32:40|279||279||279||279||0
1622028770000|2021-05-26 11:32:50|278.9||278.9||278.9||278.9||0
1622028790000|2021-05-26 11:33:10|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|9403
1622028850000|2021-05-26 11:34:10|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|34074
1622028860000|2021-05-26 11:34:20|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|30000
1622028920000|2021-05-26 11:35:20|278.7|278.6|278.7|278.5|278.7|278.6|278.7|278.5|6579
1622028930000|2021-05-26 11:35:30||278.6||278.6||278.6||278.6|0
1622028990000|2021-05-26 11:36:30|||||||||20
1622029130000|2021-05-26 11:38:50|||||||||328
1622029260000|2021-05-26 11:41:00|||||||||2758
1622029350000|2021-05-26 11:42:30|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|17817
1622029420000|2021-05-26 11:43:40|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|12543
1622029440000|2021-05-26 11:44:00|||||||||1488
1622029760000|2021-05-26 11:49:20|278.7|278.6|278.6|278.5|278.7|278.6|278.5|278.4|16777
1622029780000|2021-05-26 11:49:40||278.4||278.4||278.5||278.4|0
1622029800000|2021-05-26 11:50:00||278.5||278.5||278.5||278.5|0
1622029810000|2021-05-26 11:50:10||278.4||278.4||278.4||278.4|0
1622029840000|2021-05-26 11:50:40||278.5||278.5||278.5||278.5|0
1622029850000|2021-05-26 11:50:50||278.4||278.4||278.4||278.4|0
1622029860000|2021-05-26 11:51:00||278.5||278.4||278.5||278.4|0
1622029870000|2021-05-26 11:51:10||278.5||278.5||278.5||278.5|0
1622029890000|2021-05-26 11:51:30||278.4||278.4||278.4||278.4|0
1622029920000|2021-05-26 11:52:00||278.5||278.4||278.5||278.4|0
1622029930000|2021-05-26 11:52:10||278.5||278.5||278.5||278.5|0
1622029970000|2021-05-26 11:52:50|||||||||1771
1622029980000|2021-05-26 11:53:00|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|3000
1622030230000|2021-05-26 11:57:10|||||||||2000
1622030240000|2021-05-26 11:57:20|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|22828
1622030380000|2021-05-26 11:59:40|278.5|278.4|278.5|278.4|278.6|278.5|278.5|278.4|12448
1622030390000|2021-05-26 11:59:50|||||||||55
1622030530000|2021-05-26 12:02:10||278.3||278.3||278.3||278.3|10000
1622030540000|2021-05-26 12:02:20|278.6|278.4|278.5|278.4|278.6|278.5|278.5|278.4|10092
1622030550000|2021-05-26 12:02:30|278.6||278.6||278.6||278.6||300
1622030560000|2021-05-26 12:02:40|278.5||278.5||278.5||278.5||0
1622030570000|2021-05-26 12:02:50|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1622030690000|2021-05-26 12:04:50|278.7|278.6|278.7|278.5|278.7|278.6|278.7|278.5|22962
1622030750000|2021-05-26 12:05:50||278.6||278.6||278.6||278.6|0
1622030760000|2021-05-26 12:06:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|4216
1622030900000|2021-05-26 12:08:20|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|4711
1622030920000|2021-05-26 12:08:40|279||278.9||279||278.9||0
1622030950000|2021-05-26 12:09:10|||||||||700
1622031070000|2021-05-26 12:11:10|279|278.9|278.9|278.8|279|278.9|278.9|278.8|9920
1622031100000|2021-05-26 12:11:40|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|43382
1622031130000|2021-05-26 12:12:10|279|278.9|279|278.9|279|278.9|279|278.9|10625
1622031180000|2021-05-26 12:13:00|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|8304
1622031290000|2021-05-26 12:14:50|||||||||7069
1622031320000|2021-05-26 12:15:20|278.8|278.7|278.7|278.6|278.8|278.7|278.7|278.6|4032
1622031390000|2021-05-26 12:16:30|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|5093
1622031410000|2021-05-26 12:16:50|||||||||177
1622031560000|2021-05-26 12:19:20|||||||||1149
1622031630000|2021-05-26 12:20:30|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|16910
1622031690000|2021-05-26 12:21:30||278.8||278.8||278.8||278.8|0
1622031720000|2021-05-26 12:22:00|279|278.9|279.1|278.9|279.1|279|279|278.9|9212
1622031730000|2021-05-26 12:22:10|279.2|279|279.2|279|279.2|279|279.2|279|0
1622031760000|2021-05-26 12:22:40||279.1||279||279.1||279|0
1622031770000|2021-05-26 12:22:50|279.1|279.1|279.2|279.1|279.2|279.1|279.1|279.1|3863
1622031880000|2021-05-26 12:24:40|279.1|279|279.1|278.9|279.1|279|279.1|278.9|11881
1622031890000|2021-05-26 12:24:50||279||279||279||279|0
1622031930000|2021-05-26 12:25:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|9205
1622031970000|2021-05-26 12:26:10||279||279||279||279|4105
1622032020000|2021-05-26 12:27:00||279.1||279.1||279.1||279.1|0
1622032040000|2021-05-26 12:27:20||279||279||279||279|0
1622032050000|2021-05-26 12:27:30||279.1||279.1||279.1||279.1|0
1622032120000|2021-05-26 12:28:40|279.3||279.2||279.3||279.2||3678
1622032130000|2021-05-26 12:28:50|||||||||2800
1622032160000|2021-05-26 12:29:20|279.3||279.3||279.3||279.3||1139
1622032230000|2021-05-26 12:30:30|279.2||279.3||279.3||279.2||0
1622032250000|2021-05-26 12:30:50|279.2||279.2||279.2||279.2||0
1622032270000|2021-05-26 12:31:10|279.1|279|279.2|279.1|279.2|279.1|279.1|279|21089
1622032320000|2021-05-26 12:32:00||279||279||279||279|1500
1622032330000|2021-05-26 12:32:10||279.1||279.1||279.1||279.1|0
1622032380000|2021-05-26 12:33:00|||||||||2365
1622032400000|2021-05-26 12:33:20|279.1|279|279.1|279|279.1|279|279.1|279|3501
1622032450000|2021-05-26 12:34:10|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|420
1622032550000|2021-05-26 12:35:50|||||||||1075
1622032620000|2021-05-26 12:37:00|279.1|279|279.2|279.1|279.2|279.1|279.1|279|7152
1622032650000|2021-05-26 12:37:30|||||||||3253
1622032660000|2021-05-26 12:37:40|279.1|279|279.1|278.9|279.1|279|279.1|278.9|10011
1622032680000|2021-05-26 12:38:00||279||279||279||279|0
1622032710000|2021-05-26 12:38:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|4523
1622032720000|2021-05-26 12:38:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|8418
1622032730000|2021-05-26 12:38:50||279.1||279.2||279.2||279.1|0
1622032820000|2021-05-26 12:40:20|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|4006
1622032860000|2021-05-26 12:41:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|2940
1622032890000|2021-05-26 12:41:30||279.1||279.1||279.1||279.1|7048
1622032930000|2021-05-26 12:42:10|279.2||279.2||279.2||279.2||0
1622032990000|2021-05-26 12:43:10|279.1|279|279.1|279|279.1|279|279.1|279|9257
1622033050000|2021-05-26 12:44:10|||||||||1194
1622033160000|2021-05-26 12:46:00|279.2|279.1|279.2|279.1|279.2|279.1|279.1|279|9358
1622033220000|2021-05-26 12:47:00|279.1|279|279.1|279|279.1|279|279.1|279|10512
1622033360000|2021-05-26 12:49:20|279.2|279.1|279.2|279|279.2|279.1|279.2|279|23522
1622033370000|2021-05-26 12:49:30|279.1||279.1||279.1||279.1||0
1622033510000|2021-05-26 12:51:50|279|278.9|279|278.9|279|278.9|279|278.9|13807
1622033520000|2021-05-26 12:52:00||278.8||278.8||278.8||278.8|9651
1622033570000|2021-05-26 12:52:50|278.9|278.9|279|278.9|279|278.9|278.9|278.9|3748
1622033600000|2021-05-26 12:53:20|279.1|279|279|278.9|279.1|279|279|278.9|9999
1622033620000|2021-05-26 12:53:40|279.1||279||279.1||279||0
1622033680000|2021-05-26 12:54:40||278.8||278.8||278.8||278.8|35
1622033690000|2021-05-26 12:54:50||278.9||278.9||278.9||278.9|0
1622033910000|2021-05-26 12:58:30|279.1|279|279.1|279|279.1|279|279.1|279|4734
1622033970000|2021-05-26 12:59:30|279.2||279.1||279.2||279.1||0
1622033980000|2021-05-26 12:59:40|279|278.9|279|278.8|279|278.9|278.9|278.8|13269
1622033990000|2021-05-26 12:59:50|||||||||30
1622034010000|2021-05-26 13:00:10||278.9||278.9||278.9||278.9|0
1622034020000|2021-05-26 13:00:20||278.8||278.8||278.8||278.8|0
1622034110000|2021-05-26 13:01:50||278.9||278.9||278.9||278.9|0
1622034330000|2021-05-26 13:05:30|||||||||5078
1622034350000|2021-05-26 13:05:50|278.9|278.8|279|278.9|279|278.9|278.9|278.8|5652
1622034370000|2021-05-26 13:06:10|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|2383
1622034380000|2021-05-26 13:06:20||278.7||278.8||278.8||278.7|1661
1622034420000|2021-05-26 13:07:00|||||||||118
1622034440000|2021-05-26 13:07:20|278.8|278.7|278.7|278.6|278.8|278.7|278.7|278.6|8925
1622034470000|2021-05-26 13:07:50|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.5|717
1622034650000|2021-05-26 13:10:50|278.6||278.6||278.6||278.6||0
1622034660000|2021-05-26 13:11:00|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|11067
1622034670000|2021-05-26 13:11:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|2000
1622034680000|2021-05-26 13:11:20|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|1548
1622034710000|2021-05-26 13:11:50|278.4||278.4||278.4||278.4||0
1622034740000|2021-05-26 13:12:20|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|4974
1622034770000|2021-05-26 13:12:50|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|2000
1622034780000|2021-05-26 13:13:00|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|2678
1622034800000|2021-05-26 13:13:20|||||||||1300
1622034830000|2021-05-26 13:13:50|278.5|278.4|278.4|278.3|278.5|278.4|278.4|278.3|15721
1622034870000|2021-05-26 13:14:30|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|16121
1622034880000|2021-05-26 13:14:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|10000
1622034910000|2021-05-26 13:15:10|278.3|278.2|278.3|278.1|278.3|278.2|278.3|278.1|4328
1622034950000|2021-05-26 13:15:50||278.2||278.2||278.2||278.2|2997
1622034960000|2021-05-26 13:16:00|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|21143
1622035070000|2021-05-26 13:17:50|278.3|278.2|278.4|278.2|278.4|278.2|278.3|278.2|6565
1622035080000|2021-05-26 13:18:00|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|0
1622035110000|2021-05-26 13:18:30|278.4|278.2|278.4|278.3|278.4|278.3|278.4|278.2|12771
1622035170000|2021-05-26 13:19:30||278.2||278.2||278.2||278.2|0
1622035180000|2021-05-26 13:19:40|278.3||278.4||278.4||278.3||0
1622035250000|2021-05-26 13:20:50||278.3||278.3||278.3||278.3|0
1622035260000|2021-05-26 13:21:00|278.5|278.4|278.6|278.4|278.6|278.5|278.5|278.4|13059
1622035290000|2021-05-26 13:21:30|278.5|278.3|278.5|278.3|278.5|278.4|278.4|278.3|5400
1622035320000|2021-05-26 13:22:00||278.4||278.4||278.4||278.4|0
1622035380000|2021-05-26 13:23:00|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|11716
1622035390000|2021-05-26 13:23:10|||||||||20
1622035400000|2021-05-26 13:23:20|278.2|278.1|278.2|278.1|278.3|278.1|278.2|278.1|0
1622035410000|2021-05-26 13:23:30|278.3|278.2|278.3|278.1|278.3|278.2|278.2|278.1|8239
1622035460000|2021-05-26 13:24:20|278.2|278.2|278.3|278.1|278.3|278.2|278.2|278.1|3000
1622035470000|2021-05-26 13:24:30|278.2||278.2||278.2||278.2||0
1622035480000|2021-05-26 13:24:40|278.1|278|278.2|278.1|278.2|278.1|278.1|278|11140
1622035560000|2021-05-26 13:26:00||278||278||278||278|4414
1622035570000|2021-05-26 13:26:10|278.1|278.1|278.2|278|278.2|278.1|278.1|278|1000
1622035610000|2021-05-26 13:26:50|278.1|278.1|278.2|278|278.2|278.1|278.1|278|6442
1622035650000|2021-05-26 13:27:30||278.1||278.1||278.1||278.1|0
1622035710000|2021-05-26 13:28:30|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|10664
1622035770000|2021-05-26 13:29:30|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|11047
1622035840000|2021-05-26 13:30:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|20147
1622035870000|2021-05-26 13:31:10|||||||||1986
1622035900000|2021-05-26 13:31:40|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.1|22873
1622035970000|2021-05-26 13:32:50|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|10754
1622035990000|2021-05-26 13:33:10|278.5||278.4||278.5||278.4||0
1622036010000|2021-05-26 13:33:30|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|24672
1622036030000|2021-05-26 13:33:50|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|900
1622036040000|2021-05-26 13:34:00|278.1|278|278.1|278|278.2|278|278.1|278|4553
1622036080000|2021-05-26 13:34:40|278|277.9|278|277.9|278|277.9|278|277.9|26097
1622036090000|2021-05-26 13:34:50|278.1|278|278|277.9|278.1|278|278|277.9|19653
1622036100000|2021-05-26 13:35:00|277.9|277.8|277.9|277.7|277.9|277.8|277.8|277.7|36744
1622036110000|2021-05-26 13:35:10|277.8||277.8||277.8||277.8||0
1622036120000|2021-05-26 13:35:20|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|33644
1622036130000|2021-05-26 13:35:30||277.6||277.6||277.6||277.6|0
1622036140000|2021-05-26 13:35:40|277.7|277.5|277.7|277.6|277.7|277.6|277.6|277.5|7667
1622036150000|2021-05-26 13:35:50|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|21329
1622036160000|2021-05-26 13:36:00|||||||||1758
1622036180000|2021-05-26 13:36:20|277.8|277.7|277.8|277.6|277.8|277.7|277.8|277.6|13898
1622036220000|2021-05-26 13:37:00|277.7||277.8||277.8||277.7||0
1622036240000|2021-05-26 13:37:20|277.7||277.7||277.7||277.7||110
1622036250000|2021-05-26 13:37:30|277.8|277.7|277.8|277.6|277.8|277.7|277.7|277.6|1096
1622036260000|2021-05-26 13:37:40||277.7||277.7||277.7||277.7|0
1622036270000|2021-05-26 13:37:50|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|9921
1622036280000|2021-05-26 13:38:00|278|277.9|278|277.9|278|277.9|278|277.9|5368
1622036310000|2021-05-26 13:38:30|278.1|278|278|277.9|278.1|278|278|277.9|5108
1622036320000|2021-05-26 13:38:40|278.1||278||278.1||278||0
1622036350000|2021-05-26 13:39:10|277.9|277.8|277.9|277.8|277.9|277.9|277.9|277.8|17315
1622036430000|2021-05-26 13:40:30|278|277.9|278|277.9|278.1|277.9|278|277.9|6308
1622036470000|2021-05-26 13:41:10|277.9|277.8|277.9|277.8|278|277.9|277.9|277.8|9704
1622036600000|2021-05-26 13:43:20|278||278||278||277.9||18611
1622036640000|2021-05-26 13:44:00|277.9|277.9|278|277.9|278|277.9|277.9|277.9|0
1622036690000|2021-05-26 13:44:50|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|12955
1622036730000|2021-05-26 13:45:30|||||||||2000
1622036770000|2021-05-26 13:46:10|||||||||1000
1622036780000|2021-05-26 13:46:20|277.8|277.7|277.8|277.6|277.9|277.8|277.8|277.6|32158
1622036810000|2021-05-26 13:46:50|277.7|277.7|277.8|277.7|277.8|277.7|277.7|277.7|13838
1622036890000|2021-05-26 13:48:10|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|11333
1622036920000|2021-05-26 13:48:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|1180
1622036960000|2021-05-26 13:49:20|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|19112
1622036970000|2021-05-26 13:49:30|277.8|277.5|277.8|277.7|277.8|277.7|277.8|277.5|35141
1622036990000|2021-05-26 13:49:50|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|11749
1622037020000|2021-05-26 13:50:20||277.7||277.7||277.7||277.7|12382
1622037070000|2021-05-26 13:51:10|277.8||277.8||277.8||277.8||0
1622037100000|2021-05-26 13:51:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|6511
1622037160000|2021-05-26 13:52:40|278|277.9|278|277.9|278|277.9|278|277.9|3135
1622037180000|2021-05-26 13:53:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|10190
1622037190000|2021-05-26 13:53:10|278|277.9|277.9|277.8|278|277.9|277.9|277.8|3997
1622037210000|2021-05-26 13:53:30|278||277.9||278||277.9||0
1622037220000|2021-05-26 13:53:40|||||||||25
1622037230000|2021-05-26 13:53:50|278||277.9||278||277.9||0
1622037240000|2021-05-26 13:54:00|278||277.9||278||277.9||0
1622037270000|2021-05-26 13:54:30|278||277.9||278||277.9||0
1622037310000|2021-05-26 13:55:10|||||||||4302
1622037340000|2021-05-26 13:55:40|||||||||3914
1622037370000|2021-05-26 13:56:10|277.8|277.7|277.8|277.7|277.8|277.8|277.8|277.7|20893
1622037380000|2021-05-26 13:56:20||277.6||277.7||277.7||277.6|11272
1622037410000|2021-05-26 13:56:50|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.7|18980
1622037450000|2021-05-26 13:57:30|||||||||900
1622037470000|2021-05-26 13:57:50|||||||||11808
1622037530000|2021-05-26 13:58:50|278|277.9|278|277.9|278|277.9|278|277.9|13014
1622037540000|2021-05-26 13:59:00|||||||||2529
1622037560000|2021-05-26 13:59:20|278.1|278|278.1|278|278.1|278|278.1|278|6700
1622037570000|2021-05-26 13:59:30|278.2|278.1|278|277.9|278.2|278.1|278|277.9|20875
1622037590000|2021-05-26 13:59:50|278.1|278|278.1|278|278.1|278|278.1|278|9377
1622037720000|2021-05-26 14:02:00|278|277.9|278|277.9|278|277.9|278|277.9|7292
1622037770000|2021-05-26 14:02:50|278.1|278|278|277.9|278.1|278|278|277.9|6666
1622037790000|2021-05-26 14:03:10|278.1|278|278.1|278|278.1|278|278.1|278|6286
1622037820000|2021-05-26 14:03:40|278|277.9|278.1|278|278.1|278|278|277.9|5104
1622037840000|2021-05-26 14:04:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|17334
1622037910000|2021-05-26 14:05:10|278.3|278.2|278.3|278.2|278.3|278.2|278.2|278.1|52317
1622037930000|2021-05-26 14:05:30|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|18914
1622037960000|2021-05-26 14:06:00|278.1|278|278.2|278.1|278.2|278.1|278.1|278|16250
1622037970000|2021-05-26 14:06:10|278.3|278.2|278.3|278.1|278.3|278.2|278.2|278.1|25645
1622038000000|2021-05-26 14:06:40||278.2||278.2||278.2||278.2|0
1622038070000|2021-05-26 14:07:50|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|11460
1622038080000|2021-05-26 14:08:00|278.1|278|278.1|278|278.1|278|278.1|278|5335
1622038150000|2021-05-26 14:09:10|278.2|278.1|278.3|278.1|278.3|278.1|278.2|278.1|9014
1622038160000|2021-05-26 14:09:20|278.2||278.3||278.3||278.2||0
1622038170000|2021-05-26 14:09:30|278.2|278|278.2|278.1|278.3|278.1|278.2|278|7675
1622038190000|2021-05-26 14:09:50|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|9716
1622038250000|2021-05-26 14:10:50|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|9387
1622038370000|2021-05-26 14:12:50|278.4|278.3|278.4|278.2|278.4|278.3|278.3|278.2|26252
1622038380000|2021-05-26 14:13:00|||||||||200
1622038400000|2021-05-26 14:13:20||278.3||278.3||278.3||278.3|0
1622038410000|2021-05-26 14:13:30|278.5||278.4||278.5||278.4||4554
1622038450000|2021-05-26 14:14:10|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|18925
1622038490000|2021-05-26 14:14:50|||||||||4206
1622038500000|2021-05-26 14:15:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|3936
1622038520000|2021-05-26 14:15:20|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|26356
1622038530000|2021-05-26 14:15:30|278.5||278.5||278.5||278.4||0
1622038540000|2021-05-26 14:15:40|278.4|278.4|278.5|278.4|278.5|278.4|278.4|278.4|2633
1622038570000|2021-05-26 14:16:10|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|59059
1622038590000|2021-05-26 14:16:30|||||||||5000
1622038620000|2021-05-26 14:17:00|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|7165
1622038670000|2021-05-26 14:17:50|278.6|278.5|278.5|278.4|278.6|278.5|278.5|278.4|4633
1622038690000|2021-05-26 14:18:10|278.4|278.3|278.4|278.2|278.4|278.3|278.4|278.2|22490
1622038700000|2021-05-26 14:18:20|278.3||278.3||278.3||278.3||0
1622038820000|2021-05-26 14:20:20|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.2|20160
1622038850000|2021-05-26 14:20:50|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|8929
1622038870000|2021-05-26 14:21:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|13718
1622038900000|2021-05-26 14:21:40|278.5||278.5||278.5||278.5||8826
1622038910000|2021-05-26 14:21:50||278.4||278.4||278.4||278.4|0
1622038920000|2021-05-26 14:22:00|278.4|278.3|278.5|278.3|278.5|278.3|278.4|278.3|1258
1622038970000|2021-05-26 14:22:50|278.4||278.4||278.4||278.4||0
1622038980000|2021-05-26 14:23:00|278.3|278.2|278.3|278.2|278.4|278.2|278.3|278.2|11134
1622039020000|2021-05-26 14:23:40|278.4|278.3|278.5|278.3|278.5|278.4|278.4|278.3|35170
1622039040000|2021-05-26 14:24:00||278.4||278.4||278.4||278.4|0
1622039060000|2021-05-26 14:24:20|||||||||4641
1622039120000|2021-05-26 14:25:20|||||||||1967
1622039130000|2021-05-26 14:25:30|278.4|278.3|278.4|278.3|278.4|278.4|278.4|278.3|35255
1622039150000|2021-05-26 14:25:50||278.2||278.3||278.3||278.2|22560
1622039160000|2021-05-26 14:26:00||278.2||278.2||278.2||278.2|2720
1622039170000|2021-05-26 14:26:10|278.3|278.1|278.3|278.2|278.3|278.2|278.2|278.1|14112
1622039210000|2021-05-26 14:26:50|278.2|278.1|278.3|278.1|278.3|278.2|278.2|278.1|1516
1622039240000|2021-05-26 14:27:20||278.2||278.1||278.2||278.1|5000
1622039260000|2021-05-26 14:27:40|278.2||278.2||278.2||278.2||0
1622039290000|2021-05-26 14:28:10|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|10761
1622039310000|2021-05-26 14:28:30|||||||||1748
1622039340000|2021-05-26 14:29:00|||||||||400
1622039400000|2021-05-26 14:30:00|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|14551
1622039410000|2021-05-26 14:30:10|278.5||278.5||278.5||278.5||9675
1622039450000|2021-05-26 14:30:50|278.6|278.4|278.5|278.4|278.6|278.4|278.5|278.4|11570
1622039460000|2021-05-26 14:31:00|278.6||278.5||278.6||278.5||4932
1622039470000|2021-05-26 14:31:10|278.4|278.3|278.4|278.3|278.5|278.4|278.4|278.3|21217
1622039550000|2021-05-26 14:32:30|278.5|278.4|278.5|278.3|278.5|278.4|278.4|278.3|8025
1622039560000|2021-05-26 14:32:40|278.4||278.4||278.4||278.4||0
1622039570000|2021-05-26 14:32:50|278.5||278.4||278.5||278.4||0
1622039620000|2021-05-26 14:33:40|||||||||103
1622039640000|2021-05-26 14:34:00|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|26035
1622039670000|2021-05-26 14:34:30|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|12935
1622039760000|2021-05-26 14:36:00|||||||||800
1622039770000|2021-05-26 14:36:10|278.4||278.4||278.4||278.4||1895
1622039790000|2021-05-26 14:36:30|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|9397
1622039800000|2021-05-26 14:36:40||278.4||278.4||278.4||278.4|0
1622039850000|2021-05-26 14:37:30|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|23152
1622039870000|2021-05-26 14:37:50|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|7616
1622039880000|2021-05-26 14:38:00|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|8711
1622040010000|2021-05-26 14:40:10|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|16630
1622040030000|2021-05-26 14:40:30|||||||||400
1622040070000|2021-05-26 14:41:10|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|23590
1622040100000|2021-05-26 14:41:40|278.1|278|278.1|278|278.1|278|278.1|278|4808
1622040130000|2021-05-26 14:42:10|||||||||3854
1622040160000|2021-05-26 14:42:40|||||||||4350
1622040190000|2021-05-26 14:43:10|278|277.9|278.1|278|278.1|278|278|277.9|14686
1622040200000|2021-05-26 14:43:20|278|277.9|278|277.9|278|277.9|278|277.9|2159
1622040210000|2021-05-26 14:43:30|278.1|278|278.1|277.9|278.1|278|278|277.9|15927
1622040230000|2021-05-26 14:43:50||278||278||278||278|0
1622040260000|2021-05-26 14:44:20|278|277.9|278|277.9|278.1|277.9|278|277.9|12269
1622040290000|2021-05-26 14:44:50|278.1|278|278.1|278|278.1|278|278.1|278|8823
1622040370000|2021-05-26 14:46:10|||||||||2763
1622040380000|2021-05-26 14:46:20|278|277.9|278|277.9|278|277.9|278|277.9|9072
1622040400000|2021-05-26 14:46:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|6634
1622040410000|2021-05-26 14:46:50|278||277.9||278||277.9||0
1622040420000|2021-05-26 14:47:00|278||277.9||278||277.9||0
1622040430000|2021-05-26 14:47:10|278||277.9||278||277.9||4721
1622040500000|2021-05-26 14:48:20|278|277.9|278|277.8|278|277.9|278|277.8|5949
1622040540000|2021-05-26 14:49:00||277.9||277.9||277.9||277.9|0
1622040550000|2021-05-26 14:49:10||277.8||277.8||277.8||277.8|0
1622040630000|2021-05-26 14:50:30||277.9||277.9||277.9||277.9|3691
1622040680000|2021-05-26 14:51:20|278.1|278|278.1|278|278.1|278|278|277.9|31584
1622040770000|2021-05-26 14:52:50|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|12663
1622040800000|2021-05-26 14:53:20|278.1|278|278.1|278|278.1|278|278.1|278|19081
1622040850000|2021-05-26 14:54:10|278|277.9|278.1|278|278.1|278|278|277.9|14700
1622040900000|2021-05-26 14:55:00|278|277.9|278|277.9|278|277.9|278|277.9|2735
1622040940000|2021-05-26 14:55:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|53
1622041070000|2021-05-26 14:57:50|278|277.9|278|277.9|278|277.9|278|277.8|20920
1622041140000|2021-05-26 14:59:00|278.1|278|278.1|278|278.1|278|278.1|277.9|11206
1622041200000|2021-05-26 15:00:00|278.2|278.1|278.2|278|278.2|278.1|278.2|278|8661
1622041210000|2021-05-26 15:00:10||278.1||278.1||278.1||278.1|0
1622041380000|2021-05-26 15:03:00|278.3|278.2|278.3|278.2|278.3|278.2|278.2|278.1|34712
1622041440000|2021-05-26 15:04:00|||||||||9419
1622041450000|2021-05-26 15:04:10|||||||||1072
1622041470000|2021-05-26 15:04:30|278.2|278.1|278.3|278.2|278.4|278.3|278.2|278.1|78979
1622041480000|2021-05-26 15:04:40||278.1||278.2||278.2||278.1|0
1622041500000|2021-05-26 15:05:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|4097
1622041520000|2021-05-26 15:05:20|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|5518
1622041540000|2021-05-26 15:05:40||278.1||278.2||278.2||278.1|0
1622041550000|2021-05-26 15:05:50|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|3738
1622041570000|2021-05-26 15:06:10|278.5|278.4|278.6|278.4|278.6|278.5|278.5|278.4|8868
1622041610000|2021-05-26 15:06:50|278.5||278.5||278.5||278.5||0
1622041650000|2021-05-26 15:07:30|||||||||4055
1622041660000|2021-05-26 15:07:40|||||||||7343
1622041670000|2021-05-26 15:07:50|278.6||278.6||278.6||278.6||104
1622041680000|2021-05-26 15:08:00|278.5||278.6||278.6||278.5||220
1622041700000|2021-05-26 15:08:20|278.5|278.5|278.5|278.4|278.5|278.5|278.5|278.4|3839
1622041710000|2021-05-26 15:08:30|278.6|278.5|278.6|278.4|278.6|278.5|278.5|278.4|15700
1622041720000|2021-05-26 15:08:40|||||||||257
1622041730000|2021-05-26 15:08:50|278.5||278.5||278.5||278.5||0
1622041740000|2021-05-26 15:09:00|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|7016
1622041750000|2021-05-26 15:09:10|278.3|278.2|278.4|278.2|278.4|278.2|278.3|278.2|794
1622041760000|2021-05-26 15:09:20|278.3||278.3||278.3||278.3||0
1622041810000|2021-05-26 15:10:10|278.4|278.3|278.4|278.2|278.4|278.3|278.4|278.2|1258
1622041870000|2021-05-26 15:11:10|278.3||278.3||278.3||278.3||0
1622041880000|2021-05-26 15:11:20|278.2|278.1|278.2|278.1|278.2|278.2|278.2|278.1|19610
1622041930000|2021-05-26 15:12:10|278.1|278|278.2|278.1|278.2|278.1|278.1|278|16029
1622041960000|2021-05-26 15:12:40|||||||||2628
1622042000000|2021-05-26 15:13:20|278.1|278|278.2|278.1|278.2|278.1|278.1|278|50000
1622042010000|2021-05-26 15:13:30|||||||||5575
1622042040000|2021-05-26 15:14:00|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|8369
1622042050000|2021-05-26 15:14:10|278.2|278.1|278.3|278.1|278.3|278.1|278.2|278.1|2783
1622042070000|2021-05-26 15:14:30||278.2||278.1||278.2||278.1|0
1622042080000|2021-05-26 15:14:40|278.2||278.2||278.2||278.2||0
1622042090000|2021-05-26 15:14:50|278.3|278.2|278.4|278.3|278.5|278.3|278.3|278.2|37696
1622042100000|2021-05-26 15:15:00|278.3|278.2|278.5|278.3|278.6|278.4|278.3|278.2|0
1622042110000|2021-05-26 15:15:10|278.6|278.4|278.6|278.4|278.6|278.4|278.5|278.3|0
1622042120000|2021-05-26 15:15:20|278.5|278.3|278.8|278.6|278.8|278.6|278.5|278.3|1676
1622042130000|2021-05-26 15:15:30|278.7|278.5|278.8|278.6|278.8|278.6|278.7|278.5|1
1622042150000|2021-05-26 15:15:50|278.7|278.5|278.8|278.6|278.8|278.6|278.7|278.5|0
1622042160000|2021-05-26 15:16:00|278.7|278.5|278.8|278.6|278.9|278.7|278.7|278.5|2360
1622042180000|2021-05-26 15:16:20|278.7|278.5|278.7|278.5|278.7|278.5|278.7|278.5|3962
1622042190000|2021-05-26 15:16:30|278.6|278.4|278.6|278.4|278.7|278.5|278.6|278.4|0
1622042200000|2021-05-26 15:16:40|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|2000
1622042210000|2021-05-26 15:16:50|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|1000
1622042220000|2021-05-26 15:17:00|278.6|278.2|278.8|278.5|278.8|278.5|278.6|278.2|420
1622042230000|2021-05-26 15:17:10|278.7|278.4|278.7|278.4|278.8|278.5|278.7|278.4|0
1622042240000|2021-05-26 15:17:20|278.8|278.5|278.7|278.4|278.8|278.5|278.7|278.4|0
1622042250000|2021-05-26 15:17:30|278.8|278.5|278.7|278.4|278.8|278.5|278.7|278.4|0
1622042260000|2021-05-26 15:17:40|278.8|278.5|278.8|278.5|278.8|278.5|278.7|278.4|0
1622042270000|2021-05-26 15:17:50|278.7|278.4|278.8|278.5|278.8|278.5|278.7|278.4|0
1622042280000|2021-05-26 15:18:00|278.7|278.4|278.7|278.5|278.7|278.5|278.6|278.4|1257
1622042290000|2021-05-26 15:18:10|278.6|278.4|278.5|278.3|278.6|278.4|278.5|278.3|0
1622042300000|2021-05-26 15:18:20|278.6|278.4|278.6|278.4|278.6|278.4|278.6|278.4|0
1622042310000|2021-05-26 15:18:30|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|0
1622042320000|2021-05-26 15:18:40|278.6|278.4|278.5|278.3|278.6|278.4|278.5|278.3|0
1622042330000|2021-05-26 15:18:50|278.6|278.4|278.6|278.4|278.6|278.4|278.6|278.4|0
1622042340000|2021-05-26 15:19:00|278.5|278.3|278.5|278.3|278.6|278.4|278.5|278.3|0
1622042360000|2021-05-26 15:19:20|278.6|278.4|278.6|278.4|278.6|278.4|278.6|278.4|0
1622042380000|2021-05-26 15:19:40|278.5|278.3|278.4|278.2|278.5|278.3|278.4|278.2|141
1622042390000|2021-05-26 15:19:50|278.5|278.3|278.4|278.2|278.5|278.3|278.4|278.2|0
1622042400000|2021-05-26 15:20:00|278.6|278.3|278.4|278.2|278.6|278.3|278.4|278.2|773
1622042410000|2021-05-26 15:20:10|278.6|278.3|278.6|278.4|278.6|278.4|278.6|278.3|3960
1622042420000|2021-05-26 15:20:20|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|0
1622042440000|2021-05-26 15:20:40|278.6|278.4|278.5|278.2|278.6|278.4|278.5|278.2|255
1622042450000|2021-05-26 15:20:50|278.6|278.4|278.6|278.4|278.6|278.4|278.6|278.4|0
1622042460000|2021-05-26 15:21:00|278.5|278.3|278.6|278.4|278.6|278.4|278.5|278.3|0
1622042470000|2021-05-26 15:21:10|278.5|278.3|278.6|278.4|278.6|278.4|278.5|278.3|0
1622042480000|2021-05-26 15:21:20|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|0
1622042490000|2021-05-26 15:21:30|278.6|278.4|278.5|278.3|278.6|278.4|278.5|278.3|0
1622042500000|2021-05-26 15:21:40|278.6|278.4|278.5|278.3|278.6|278.4|278.5|278.3|0
1622042510000|2021-05-26 15:21:50|278.6|278.4|278.6|278.4|278.6|278.4|278.5|278.3|0
1622042520000|2021-05-26 15:22:00|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|0
1622042530000|2021-05-26 15:22:10|278.6|278.4|278.5|278.3|278.6|278.4|278.5|278.3|0
1622042540000|2021-05-26 15:22:20|278.6|278.4|278.6|278.4|278.6|278.4|278.5|278.3|0
1622042550000|2021-05-26 15:22:30|278.5|278.3|278.6|278.4|278.6|278.4|278.5|278.3|0
1622042560000|2021-05-26 15:22:40|278.5|278.3|278.6|278.4|278.6|278.4|278.5|278.3|0
1622042570000|2021-05-26 15:22:50|278.5|278.3|278.6|278.4|278.6|278.4|278.5|278.3|0
1622042590000|2021-05-26 15:23:10|278.5|278.3|278.6|278.4|278.6|278.4|278.5|278.3|0
1622042600000|2021-05-26 15:23:20|278.4|278.1|278.4|278.1|278.4|278.1|278.4|278.1|1257
1622042610000|2021-05-26 15:23:30|278.5|278.2|278.4|278.2|278.5|278.2|278.4|278.1|678
1622042620000|2021-05-26 15:23:40|278.5|278.1|278.5|278.3|278.5|278.3|278.4|278.1|2000
1622042630000|2021-05-26 15:23:50|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|0
1622042640000|2021-05-26 15:24:00|278.5|278.3|278.4|278.2|278.5|278.3|278.4|278.1|0
1622042660000|2021-05-26 15:24:20|278.3|278.1|278.4|278.2|278.4|278.2|278.3|278.1|0
1622042670000|2021-05-26 15:24:30|278.3|278.1|278.4|278.2|278.4|278.2|278.3|278.1|0
1622042680000|2021-05-26 15:24:40|278.3|278.1|278.3|278.1|278.4|278.2|278.3|278.1|543
1622042690000|2021-05-26 15:24:50|278.4|278.2|278.3|278.1|278.5|278.3|278.3|278.1|2662
1622042700000|2021-05-26 15:25:00|278.4|278.3|278.5|278.2|278.5|278.3|278.4|278.1|20288
1622042710000|2021-05-26 15:25:10|278.4|278.1|278.5|278.2|278.5|278.2|278.4|278.1|0
1622042720000|2021-05-26 15:25:20|278.4|278.1|278.4|278.2|278.4|278.2|278.3|278.1|0
1622042730000|2021-05-26 15:25:30|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|0
1622042740000|2021-05-26 15:25:40|278.4|278.2|278.3|278.1|278.4|278.2|278.3|278.1|0
1622042750000|2021-05-26 15:25:50|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|0
1622042760000|2021-05-26 15:26:00|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|0
1622042770000|2021-05-26 15:26:10|278.4|278.2|278.3|278.1|278.4|278.2|278.3|278.1|372
1622042780000|2021-05-26 15:26:20|278.4|278.2|278.3|278.1|278.4|278.2|278.3|278.1|0
1622042790000|2021-05-26 15:26:30|278.4|278.2|278.3|278.1|278.4|278.2|278.3|278.1|1268
1622042800000|2021-05-26 15:26:40|278.4|278.2|278.4|278.2|278.4|278.2|278.3|278.1|0
1622042810000|2021-05-26 15:26:50|278.3|278.1|278.4|278.2|278.4|278.2|278.3|278.1|0
1622042820000|2021-05-26 15:27:00|278.3|278.1|278.4|278.2|278.4|278.2|278.3|278.1|0
1622042830000|2021-05-26 15:27:10|278.5||278.5||278.5||278.5||0
1622042840000|2021-05-26 15:27:20|278.4|278.1|278.4|278.1|278.4|278.1|278.4|278.1|70
1622042850000|2021-05-26 15:27:30|278.5|278.2|278.5|278.2|278.5|278.2|278.5|278.2|0
1622042870000|2021-05-26 15:27:50|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|0
1622042880000|2021-05-26 15:28:00|278.4|278.2|278.4|278.2|278.4|278.2|278.3|278.1|0
1622042890000|2021-05-26 15:28:10|278.3|278.1|278.4|278.2|278.4|278.2|278.3|278.1|0
1622042900000|2021-05-26 15:28:20|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|0
1622042910000|2021-05-26 15:28:30|278.4|278|278.4|278.1|278.4|278.1|278.3|278|1582
1622042930000|2021-05-26 15:28:50|278.3|278|278.4|278.1|278.4|278.1|278.3|278|0
1622042940000|2021-05-26 15:29:00|278.3|278|278.3|278|278.4|278.1|278.3|278|0
1622042950000|2021-05-26 15:29:10|278.4|278.2|278.3|278.1|278.4|278.2|278.3|278.1|0
1622042960000|2021-05-26 15:29:20|278.4|278.2|278.3|278.1|278.4|278.2|278.3|278.1|0
1622042970000|2021-05-26 15:29:30|278.4|278.2|278.4|278.2|278.4|278.2|278.3|278.1|3
1622042980000|2021-05-26 15:29:40|278.3|278.1|278.3|278.1|278.4|278.2|278.3|278.1|91
1622042990000|2021-05-26 15:29:50|278.4|278|278.4|278.1|278.4|278.1|278.4|278|1501
1622098810000|2021-05-27 07:00:10|279.4|278|279.1|278.4|280|278.8|279.1|278|61469
1622098820000|2021-05-27 07:00:20|278.9|278.3|277.5|277.1|278.9|278.3|277.5|277.1|141122
1622098830000|2021-05-27 07:00:30|277.3|277|277.6|277.1|277.6|277.1|277.2|277|44499
1622098840000|2021-05-27 07:00:40|277.7|277.3|277.9|277.5|278.2|277.6|277.7|277.3|23907
1622098850000|2021-05-27 07:00:50|278|277.6|277.9|277.5|278|277.6|277.9|277.4|0
1622098860000|2021-05-27 07:01:00|278|277.6|278|277.7|278|277.8|278|277.6|0
1622098870000|2021-05-27 07:01:10|278.1|277.8|278|277.7|278.1|277.9|278|277.7|36627
1622098880000|2021-05-27 07:01:20|278.1|277.8|278.1|277.8|278.1|277.8|278|277.7|6094
1622098890000|2021-05-27 07:01:30|278.2|277.9|278.2|278|278.3|278|278.2|277.9|3053
1622098900000|2021-05-27 07:01:40|278.3|277.9|278.3|277.8|278.3|277.9|278.3|277.8|0
1622098910000|2021-05-27 07:01:50|278.2||278.1||278.2||278.1||0
1622098920000|2021-05-27 07:02:00|278.2|277.9|278.2|278|278.3|278|278.2|277.9|3176
1622098930000|2021-05-27 07:02:10|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|2941
1622098950000|2021-05-27 07:02:30|278.2|278|278.2|278|278.2|278.1|278.2|278|9307
1622098970000|2021-05-27 07:02:50|278.1|277.9|278|277.8|278.1|277.9|278|277.8|8427
1622098980000|2021-05-27 07:03:00|278.1|277.9|278|277.7|278.1|277.9|277.9|277.7|3652
1622099000000|2021-05-27 07:03:20|277.8|277.8|278.2|277.8|278.2|277.8|277.8|277.8|20000
1622099010000|2021-05-27 07:03:30|278.1||278.1||278.1||278.1||0
1622099020000|2021-05-27 07:03:40|278.2|277.9|278.3|278|278.3|278|278.2|277.9|11970
1622099040000|2021-05-27 07:04:00||278.1||278.1||278.2||278|1174
1622099050000|2021-05-27 07:04:10|278.4|278.2|278.3|278.1|278.4|278.2|278.3|278.1|1905
1622099060000|2021-05-27 07:04:20|278.2|278|278.2|278|278.2|278|278.2|278|32
1622099080000|2021-05-27 07:04:40|278.1|277.9|278.1|277.7|278.1|277.9|278.1|277.7|9387
1622099090000|2021-05-27 07:04:50|278|277.6|277.9|277.5|278|277.6|277.9|277.5|13240
1622099100000|2021-05-27 07:05:00||277.6||277.6||277.6||277.6|0
1622099110000|2021-05-27 07:05:10|278|277.8|277.9|277.6|278.1|277.8|277.9|277.6|5190
1622099120000|2021-05-27 07:05:20|278||278||278||278||0
1622099140000|2021-05-27 07:05:40|278.1|277.7|278.1|277.8|278.1|277.8|278.1|277.7|0
1622099160000|2021-05-27 07:06:00|278|277.7|278|277.7|278|277.7|278|277.7|0
1622099180000|2021-05-27 07:06:20|277.9|277.6|277.8|277.5|277.9|277.6|277.8|277.5|339
1622099210000|2021-05-27 07:06:50|277.9|277.6|277.9|277.6|277.9|277.6|277.9|277.6|0
1622099220000|2021-05-27 07:07:00|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|2941
1622099230000|2021-05-27 07:07:10|277.8|277.6|277.8|277.5|277.9|277.6|277.8|277.5|0
1622099240000|2021-05-27 07:07:20|277.9|277.6|277.9|277.6|277.9|277.6|277.9|277.6|0
1622099280000|2021-05-27 07:08:00|277.8|277.5|277.8|277.6|277.8|277.6|277.8|277.5|14687
1622099330000|2021-05-27 07:08:50|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|5621
1622099340000|2021-05-27 07:09:00||277.8||277.8||277.8||277.8|0
1622099350000|2021-05-27 07:09:10|278||278||278||278||2341
1622099370000|2021-05-27 07:09:30|278.1|277.9|278.2|277.9|278.2|277.9|278.1|277.9|3222
1622099380000|2021-05-27 07:09:40|278.1||278.2||278.2||278.1||0
1622099400000|2021-05-27 07:10:00|278.3|278|278.3|278.2|278.3|278.2|278.3|278|1052
1622099410000|2021-05-27 07:10:10||278.1||278.1||278.1||278.1|2489
1622099440000|2021-05-27 07:10:40|278.4||278.3||278.4||278.3||0
1622099450000|2021-05-27 07:10:50|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|0
1622099460000|2021-05-27 07:11:00|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|1124
1622099510000|2021-05-27 07:11:50|278.2|278|278.1|278|278.2|278|278.1|277.9|2360
1622099520000|2021-05-27 07:12:00|278.2|278.1|278.3|278|278.3|278.1|278.2|278|636
1622099540000|2021-05-27 07:12:20|278.2|277.9|278|277.8|278.2|277.9|278|277.8|0
1622099550000|2021-05-27 07:12:30||277.7||277.8||277.8||277.7|0
1622099570000|2021-05-27 07:12:50|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|1214
1622099580000|2021-05-27 07:13:00|277.8|277.6|277.8|277.6|277.8|277.7|277.7|277.5|13154
1622099590000|2021-05-27 07:13:10|277.7|277.5|277.7|277.5|277.7|277.5|277.7|277.5|959
1622099610000|2021-05-27 07:13:30|277.6|277.4|277.4|277.2|277.6|277.4|277.4|277.2|16147
1622099620000|2021-05-27 07:13:40|||||||||2000
1622099630000|2021-05-27 07:13:50|277.3|277.1|277.4|277.2|277.4|277.2|277.3|277.1|20000
1622099660000|2021-05-27 07:14:20|277.3|277.1|277.2|277|277.3|277.1|277.2|277|0
1622099670000|2021-05-27 07:14:30|277.3|277.1|277.2|277|277.3|277.1|277.2|277|20000
1622099680000|2021-05-27 07:14:40|277.1|276.9|277.2|277|277.2|277.1|277|276.8|280911
1622099690000|2021-05-27 07:14:50|||||||||2003
1622099710000|2021-05-27 07:15:10|277.3|277.1|277.4|277.1|277.4|277.2|277.2|277|16037
1622099730000|2021-05-27 07:15:30|277.3|277.2|277.4|277.2|277.4|277.3|277.3|277.2|2102
1622099740000|2021-05-27 07:15:40|277.3|277.3|277.4|277.2|277.4|277.3|277.3|277.2|1052
1622099750000|2021-05-27 07:15:50||277.3||277.3||277.3||277.3|1005
1622099760000|2021-05-27 07:16:00|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.4|4218
1622099770000|2021-05-27 07:16:10||277.4||277.4||277.4||277.4|0
1622099780000|2021-05-27 07:16:20|277.5|277.3|277.4|277.2|277.5|277.3|277.4|277.2|5633
1622099800000|2021-05-27 07:16:40|277.3||277.3||277.3||277.3||0
1622099810000|2021-05-27 07:16:50|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|1148
1622099820000|2021-05-27 07:17:00|277.3|277.2|277.4|277.2|277.4|277.2|277.3|277.1|2752
1622099850000|2021-05-27 07:17:30|||||||||1000
1622099880000|2021-05-27 07:18:00|277.3|277.1|277.3|277.1|277.3|277.1|277.3|277.1|1295
1622099900000|2021-05-27 07:18:20|277.2|277|277.2|277|277.2|277|277.2|277|5140
1622099910000|2021-05-27 07:18:30|277.1|276.9|277.1|277|277.1|277|276.9|276.8|144417
1622099930000|2021-05-27 07:18:50|277|276.9|276.9|276.8|277|276.9|276.9|276.8|956
1622099940000|2021-05-27 07:19:00|277|276.9|277.1|277|277.1|277|276.9|276.8|18516
1622099950000|2021-05-27 07:19:10|277|276.9|277.1|276.8|277.1|276.9|277|276.8|3000
1622099960000|2021-05-27 07:19:20||276.9||277||277||276.9|0
1622099980000|2021-05-27 07:19:40|277|276.9|277|276.8|277|276.9|277|276.8|2000
1622100000000|2021-05-27 07:20:00|276.9|276.9|277.1|276.9|277.1|276.9|276.9|276.9|1000
1622100010000|2021-05-27 07:20:10|277.2|277|277.2|277|277.3|277.1|277.1|276.9|6926
1622100020000|2021-05-27 07:20:20||277.1||277||277.1||277|0
1622100030000|2021-05-27 07:20:30|277.3|277.1|277.4|277.1|277.4|277.2|277.3|277.1|5
1622100050000|2021-05-27 07:20:50||277.2||277.2||277.2||277.2|0
1622100080000|2021-05-27 07:21:20||277.1||277.1||277.1||277.1|0
1622100090000|2021-05-27 07:21:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|1608
1622100100000|2021-05-27 07:21:40|277.4||277.4||277.4||277.4||0
1622100110000|2021-05-27 07:21:50|277.3|277.3|277.4|277.2|277.4|277.3|277.3|277.2|8414
1622100120000|2021-05-27 07:22:00|277.3|277.1|277.2|277|277.3|277.1|277.1|277|18679
1622100130000|2021-05-27 07:22:10|277.1|277.1|277.2|277|277.2|277.1|277.1|277|0
1622100140000|2021-05-27 07:22:20|277.1|277.1|277.1|277|277.1|277.1|277.1|277|2137
1622100150000|2021-05-27 07:22:30|277.2||277.1||277.2||277.1||0
1622100160000|2021-05-27 07:22:40|277.2||277.2||277.2||277.2||3500
1622100170000|2021-05-27 07:22:50||277.1||277.1||277.1||277.1|0
1622100180000|2021-05-27 07:23:00|277.1|277|277.2|277.1|277.2|277.1|277.1|277|4840
1622100190000|2021-05-27 07:23:10|277.3|277.2|277.3|277.2|277.4|277.2|277.3|277.2|13252
1622100200000|2021-05-27 07:23:20||277.1||277.1||277.1||277.1|0
1622100220000|2021-05-27 07:23:40||277.2||277.2||277.2||277.2|0
1622100230000|2021-05-27 07:23:50|277.2|277.1|277.2|277|277.2|277.1|277.2|277|2450
1622100240000|2021-05-27 07:24:00||277.1||277||277.1||277|0
1622100250000|2021-05-27 07:24:10||277.1||277||277.1||277|0
1622100260000|2021-05-27 07:24:20|277.1||277.2||277.2||277.1||0
1622100280000|2021-05-27 07:24:40|277.1||277.1||277.1||277.1||0
1622100290000|2021-05-27 07:24:50||276.9||276.9||276.9||276.9|14086
1622100310000|2021-05-27 07:25:10|277|276.8|276.9|276.7|277|276.8|276.9|276.7|5635
1622100320000|2021-05-27 07:25:20|276.8|276.8|276.9|276.7|276.9|276.8|276.8|276.7|1085
1622100330000|2021-05-27 07:25:30|276.8|276.6|276.9|276.7|276.9|276.7|276.7|276.6|5036
1622100340000|2021-05-27 07:25:40|276.8||276.8||276.9||276.8||12000
1622100350000|2021-05-27 07:25:50|276.9||276.9||276.9||276.9||958
1622100380000|2021-05-27 07:26:20|276.8|276.8|276.9|276.8|276.9|276.8|276.8|276.8|6477
1622100390000|2021-05-27 07:26:30|277|276.9|277.1|277|277.1|277|277|276.9|12053
1622100410000|2021-05-27 07:26:50|277.2|277.1|277.2|277|277.2|277.1|277.2|277|7
1622100420000|2021-05-27 07:27:00|277.1|276.9|277.1|276.9|277.1|276.9|277|276.9|8432
1622100460000|2021-05-27 07:27:40|277|276.8|277|276.8|277|276.8|277|276.8|0
1622100520000|2021-05-27 07:28:40|276.9|276.7|276.9|276.7|276.9|276.7|276.9|276.7|0
1622100540000|2021-05-27 07:29:00|277|276.8|277|276.9|277|276.9|277|276.8|1891
1622100550000|2021-05-27 07:29:10||276.8||276.8||276.8||276.8|0
1622100560000|2021-05-27 07:29:20||276.9||276.9||276.9||276.9|0
1622100570000|2021-05-27 07:29:30|277.1|277|277.3|277.1|277.3|277.1|277.1|277|42071
1622100580000|2021-05-27 07:29:40|277.2||277.3||277.3||277.2||1000
1622100600000|2021-05-27 07:30:00|277.4|277.2|277.4|277.2|277.4|277.2|277.4|277.1|1263
1622100610000|2021-05-27 07:30:10|277.3|277.1|277.3|277.1|277.3|277.1|277.3|277.1|0
1622100630000|2021-05-27 07:30:30|277.2|277.2|277.4|277.3|277.4|277.3|277.2|277.1|10806
1622100700000|2021-05-27 07:31:40|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|6
1622100730000|2021-05-27 07:32:10|277.4||277.4||277.4||277.4||0
1622100750000|2021-05-27 07:32:30|277.3|277.1|277.3|277.1|277.3|277.1|277.3|277.1|0
1622100760000|2021-05-27 07:32:40|277.2||277.3||277.3||277.2||2302
1622100770000|2021-05-27 07:32:50|277.2|277.2|277.2|277|277.2|277.2|277.2|277|11683
1622100780000|2021-05-27 07:33:00|277.1||277.1||277.1||277.1||0
1622100810000|2021-05-27 07:33:30|277.2||277.1||277.2||277.1||1264
1622100830000|2021-05-27 07:33:50|277|276.9|276.9|276.8|277.1|276.9|276.9|276.8|7501
1622100840000|2021-05-27 07:34:00|277|276.9|277|276.9|277|276.9|276.9|276.9|0
1622100850000|2021-05-27 07:34:10||276.8||276.9||276.9||276.8|0
1622100860000|2021-05-27 07:34:20|277.1||277.1||277.1||277.1||0
1622100930000|2021-05-27 07:35:30|277|276.8|277.1|276.9|277.1|276.9|277|276.8|2276
1622100960000|2021-05-27 07:36:00|277|277|277|276.8|277|277|277|276.8|20
1622100980000|2021-05-27 07:36:20|||||||||308
1622100990000|2021-05-27 07:36:30|276.9|276.9|277|276.8|277|276.9|276.9|276.8|374
1622101000000|2021-05-27 07:36:40||276.9||276.8||276.9||276.8|0
1622101110000|2021-05-27 07:38:30|276.9|276.9|277|276.8|277|276.9|276.9|276.8|1165
1622101120000|2021-05-27 07:38:40|277.1|276.9|277|276.9|277.1|276.9|277|276.9|5815
1622101140000|2021-05-27 07:39:00||276.8||276.8||276.8||276.8|0
1622101170000|2021-05-27 07:39:30|276.9||276.9||276.9||276.9||0
1622101190000|2021-05-27 07:39:50|276.8|276.7|276.8|276.7|276.9|276.7|276.8|276.7|5050
1622101200000|2021-05-27 07:40:00||276.6||276.6||276.6||276.6|0
1622101210000|2021-05-27 07:40:10|276.7||276.7||276.7||276.7||0
1622101220000|2021-05-27 07:40:20|276.8|276.7|276.8|276.6|276.8|276.7|276.8|276.6|1757
1622101230000|2021-05-27 07:40:30|276.7|276.5|276.8|276.6|276.8|276.6|276.6|276.5|24997
1622101240000|2021-05-27 07:40:40|276.7|276.5|276.5|276.4|276.7|276.5|276.5|276.4|27901
1622101270000|2021-05-27 07:41:10|276.4|276.3|276.4|276.2|276.5|276.3|276.3|276.2|8641
1622101280000|2021-05-27 07:41:20|276.3|276.3|276.4|276.3|276.5|276.4|276.3|276.3|11359
1622101290000|2021-05-27 07:41:30|276.5|276.4|276.6|276.5|276.6|276.5|276.4|276.3|20143
1622101300000|2021-05-27 07:41:40|276.7||276.6||276.7||276.6||26401
1622101310000|2021-05-27 07:41:50|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|0
1622101320000|2021-05-27 07:42:00|276.6|276.5|276.6|276.5|276.6|276.5|276.5|276.4|4937
1622101340000|2021-05-27 07:42:20||276.4||276.4||276.4||276.4|0
1622101350000|2021-05-27 07:42:30|276.7|276.5|276.6|276.4|276.7|276.5|276.6|276.4|17674
1622101360000|2021-05-27 07:42:40|276.5||276.5||276.5||276.5||1049
1622101370000|2021-05-27 07:42:50|276.6||276.6||276.6||276.6||0
1622101380000|2021-05-27 07:43:00|276.5||276.5||276.5||276.5||0
1622101400000|2021-05-27 07:43:20||276.3||276.3||276.3||276.2|6570
1622101410000|2021-05-27 07:43:30|276.4|276.2|276.3|276.1|276.4|276.2|276.3|276.1|4471
1622101420000|2021-05-27 07:43:40||276.2||276.2||276.2||276.1|1000
1622101450000|2021-05-27 07:44:10|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|9471
1622101460000|2021-05-27 07:44:20|||||||||108
1622101490000|2021-05-27 07:44:50|276.5|276.4|276.6|276.4|276.6|276.4|276.5|276.4|2082
1622101510000|2021-05-27 07:45:10|276.5|276.3|276.5|276.3|276.5|276.3|276.5|276.3|0
1622101530000|2021-05-27 07:45:30||276.4||276.4||276.4||276.4|0
1622101550000|2021-05-27 07:45:50|276.4|276.3|276.4|276.2|276.4|276.3|276.4|276.2|3477
1622101560000|2021-05-27 07:46:00|276.3||276.4||276.4||276.3||0
1622101570000|2021-05-27 07:46:10||276.1||276.2||276.2||276.1|0
1622101600000|2021-05-27 07:46:40||276.3||276.3||276.3||276.3|0
1622101610000|2021-05-27 07:46:50|276.5|276.4|276.5|276.3|276.5|276.4|276.4|276.2|5214
1622101640000|2021-05-27 07:47:20|276.4||276.4||276.4||276.4||0
1622101660000|2021-05-27 07:47:40|276.3|276.2|276.4|276.2|276.4|276.2|276.3|276.2|3328
1622101680000|2021-05-27 07:48:00|276.5|276.3|276.4|276.2|276.5|276.3|276.4|276.2|0
1622101700000|2021-05-27 07:48:20||276.3||276.3||276.3||276.3|0
1622101710000|2021-05-27 07:48:30||276.2||276.2||276.2||276.2|0
1622101740000|2021-05-27 07:49:00|276.5|276.3|276.5|276.4|276.5|276.4|276.5|276.3|8763
1622101770000|2021-05-27 07:49:30|276.6||276.5||276.6||276.5||0
1622101790000|2021-05-27 07:49:50|276.6|276.5|276.6|276.4|276.6|276.5|276.6|276.4|1267
1622101810000|2021-05-27 07:50:10||276.5||276.5||276.5||276.5|0
1622101820000|2021-05-27 07:50:20||276.4||276.4||276.4||276.4|0
1622101830000|2021-05-27 07:50:30||276.5||276.5||276.5||276.5|105
1622101840000|2021-05-27 07:50:40|276.5|276.4|276.6|276.4|276.6|276.4|276.5|276.4|562
1622101850000|2021-05-27 07:50:50|276.5||276.5||276.5||276.5||0
1622101870000|2021-05-27 07:51:10|276.6||276.6||276.6||276.6||0
1622101880000|2021-05-27 07:51:20|276.5||276.5||276.6||276.5||0
1622101910000|2021-05-27 07:51:50|||||||||100
1622101930000|2021-05-27 07:52:10|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|13811
1622101940000|2021-05-27 07:52:20|276.5|276.2|276.4|276.2|276.5|276.2|276.4|276.2|0
1622101960000|2021-05-27 07:52:40|||||||||50
1622101970000|2021-05-27 07:52:50|276.3||276.4||276.4||276.3||3300
1622101990000|2021-05-27 07:53:10|276.3||276.3||276.3||276.3||0
1622102010000|2021-05-27 07:53:30|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|5517
1622102020000|2021-05-27 07:53:40||276.1||276.2||276.2||276.1|0
1622102030000|2021-05-27 07:53:50|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|2880
1622102040000|2021-05-27 07:54:00|276.4||276.4||276.4||276.4||3853
1622102070000|2021-05-27 07:54:30|276.3|276.3|276.4|276.2|276.5|276.3|276.3|276.2|633
1622102080000|2021-05-27 07:54:40|276.3|276.1|276.3|276.1|276.3|276.1|276.3|276.1|0
1622102090000|2021-05-27 07:54:50|276.4|276.2|276.4|276.2|276.4|276.2|276.4|276.2|0
1622102110000|2021-05-27 07:55:10|276.3||276.3||276.3||276.3||3
1622102130000|2021-05-27 07:55:30|||||||||2010
1622102140000|2021-05-27 07:55:40|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|6224
1622102150000|2021-05-27 07:55:50|276.5|276.4|276.5|276.3|276.6|276.4|276.4|276.3|11320
1622102160000|2021-05-27 07:56:00|276.4|276.4|276.5|276.3|276.5|276.4|276.4|276.3|3724
1622102180000|2021-05-27 07:56:20|276.6|276.4|276.5|276.4|276.7|276.5|276.5|276.4|86907
1622102190000|2021-05-27 07:56:30||276.3||276.3||276.4||276.3|1525
1622102200000|2021-05-27 07:56:40|276.4|276.4|276.5|276.4|276.5|276.4|276.4|276.4|0
1622102210000|2021-05-27 07:56:50||276.3||276.3||276.3||276.3|343
1622102240000|2021-05-27 07:57:20||276.4||276.4||276.4||276.4|3574
1622102250000|2021-05-27 07:57:30||276.3||276.3||276.3||276.3|0
1622102260000|2021-05-27 07:57:40||276.4||276.4||276.4||276.4|0
1622102280000|2021-05-27 07:58:00|276.6|276.5|276.6|276.5|276.7|276.5|276.6|276.5|13329
1622102310000|2021-05-27 07:58:30|276.5|276.4|276.5|276.3|276.6|276.4|276.5|276.3|3006
1622102320000|2021-05-27 07:58:40||276.4||276.4||276.4||276.4|0
1622102350000|2021-05-27 07:59:10|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|3267
1622102380000|2021-05-27 07:59:40|||||||||1000
1622102390000|2021-05-27 07:59:50|||||||||281
1622102400000|2021-05-27 08:00:00|276.7|276.6|277|276.9|277|276.9|276.6|276.5|72064
1622102420000|2021-05-27 08:00:20|277.1||277.1||277.1||277.1||4723
1622102430000|2021-05-27 08:00:30|277.2|277|277.2|277|277.2|277.1|277.2|277|288
1622102440000|2021-05-27 08:00:40|277.1||277.1||277.1||277.1||0
1622102450000|2021-05-27 08:00:50|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|1264
1622102470000|2021-05-27 08:01:10|277.1|277|277.3|277.2|277.3|277.2|277.1|277|14372
1622102490000|2021-05-27 08:01:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|453
1622102510000|2021-05-27 08:01:50|277.5||277.4||277.5||277.4||359
1622102520000|2021-05-27 08:02:00||277.2||277.2||277.3||277.2|1447
1622102550000|2021-05-27 08:02:30|277.3||277.3||277.3||277.3||0
1622102560000|2021-05-27 08:02:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|3331
1622102570000|2021-05-27 08:02:50|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|6682
1622102580000|2021-05-27 08:03:00|277.6|277.5|277.6|277.4|277.6|277.5|277.6|277.4|11837
1622102600000|2021-05-27 08:03:20|277.7|277.5|277.8|277.6|277.8|277.7|277.7|277.5|3795
1622102650000|2021-05-27 08:04:10||277.7||277.7||277.7||277.7|10
1622102680000|2021-05-27 08:04:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|7322
1622102720000|2021-05-27 08:05:20||277.5||277.5||277.5||277.5|1121
1622102730000|2021-05-27 08:05:30|277.6||277.6||277.6||277.6||0
1622102740000|2021-05-27 08:05:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|5
1622102750000|2021-05-27 08:05:50|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|5346
1622102760000|2021-05-27 08:06:00|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|1720
1622102780000|2021-05-27 08:06:20||277.8||277.8||277.8||277.8|2500
1622102790000|2021-05-27 08:06:30|278|277.9|278|277.9|278.1|277.9|278|277.9|8382
1622102800000|2021-05-27 08:06:40||277.8||277.8||277.8||277.8|1266
1622102890000|2021-05-27 08:08:10|277.9||277.9||277.9||277.9||1000
1622102910000|2021-05-27 08:08:30|277.8|277.7|277.6|277.5|277.8|277.7|277.6|277.5|12626
1622102920000|2021-05-27 08:08:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|2699
1622102930000|2021-05-27 08:08:50|277.8|277.7|277.8|277.6|277.8|277.7|277.8|277.6|2155
1622102940000|2021-05-27 08:09:00|277.7||277.8||277.8||277.7||0
1622102950000|2021-05-27 08:09:10|277.7||277.7||277.7||277.7||0
1622102960000|2021-05-27 08:09:20|277.8||277.8||277.8||277.8||1081
1622102990000|2021-05-27 08:09:50|277.7||277.7||277.7||277.7||10
1622103000000|2021-05-27 08:10:00|||||||||2861
1622103040000|2021-05-27 08:10:40|277.6|277.5|277.6|277.4|277.6|277.5|277.5|277.4|18337
1622103060000|2021-05-27 08:11:00|277.5|277.3|277.5|277.4|277.5|277.4|277.5|277.3|5815
1622103090000|2021-05-27 08:11:30||277.3||277.4||277.4||277.3|0
1622103110000|2021-05-27 08:11:50|277.4|277.3|277.4|277.2|277.5|277.3|277.3|277.2|6788
1622103280000|2021-05-27 08:14:40|277.3|277.1|277.4|277.2|277.4|277.2|277.2|277.1|8943
1622103290000|2021-05-27 08:14:50|277.5|277.3|277.4|277.3|277.5|277.4|277.4|277.3|10657
1622103300000|2021-05-27 08:15:00||277.2||277.2||277.2||277.2|0
1622103360000|2021-05-27 08:16:00|277.3|277.1|277.2|277.1|277.3|277.1|277.2|277.1|4067
1622103380000|2021-05-27 08:16:20|277.1|277|277.2|277.1|277.2|277.1|277.1|277|5342
1622103410000|2021-05-27 08:16:50|277.1|277|277.1|277|277.1|277|277.1|276.9|2723
1622103420000|2021-05-27 08:17:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|2293
1622103440000|2021-05-27 08:17:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1622103470000|2021-05-27 08:17:50|277.4||277.4||277.4||277.4||0
1622103500000|2021-05-27 08:18:20|277.3||277.3||277.3||277.3||0
1622103540000|2021-05-27 08:19:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|2285
1622103550000|2021-05-27 08:19:10|277.3|277.2|277.4|277.2|277.4|277.2|277.3|277.2|3913
1622103600000|2021-05-27 08:20:00||277.3||277.2||277.3||277.2|10
1622103610000|2021-05-27 08:20:10|277.3||277.3||277.3||277.3||0
1622103640000|2021-05-27 08:20:40|277.4|277.3|277.4|277.2|277.4|277.3|277.3|277.2|5818
1622103650000|2021-05-27 08:20:50||277.3||277.3||277.3||277.3|0
1622103660000|2021-05-27 08:21:00|277.5|277.4|277.5|277.4|277.6|277.4|277.5|277.4|10489
1622103670000|2021-05-27 08:21:10|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|9396
1622103680000|2021-05-27 08:21:20|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|2000
1622103690000|2021-05-27 08:21:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|348
1622103700000|2021-05-27 08:21:40|277.6||277.6||277.6||277.6||0
1622103710000|2021-05-27 08:21:50|277.7|277.5|277.7|277.5|277.7|277.5|277.7|277.5|0
1622103750000|2021-05-27 08:22:30||277.6||277.6||277.6||277.6|0
1622103760000|2021-05-27 08:22:40||277.5||277.6||277.6||277.5|0
1622103810000|2021-05-27 08:23:30|277.8||277.8||277.8||277.8||0
1622103820000|2021-05-27 08:23:40|277.7||277.7||277.7||277.7||0
1622103960000|2021-05-27 08:26:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|4805
1622103980000|2021-05-27 08:26:20|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|5689
1622103990000|2021-05-27 08:26:30|277.8||277.8||277.8||277.8||0
1622104000000|2021-05-27 08:26:40|277.7||277.7||277.7||277.7||0
1622104010000|2021-05-27 08:26:50|||||||||3403
1622104080000|2021-05-27 08:28:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|5114
1622104090000|2021-05-27 08:28:10|277.9||277.9||277.9||277.9||0
1622104110000|2021-05-27 08:28:30|277.8|277.6|277.8|277.6|277.8|277.6|277.7|277.6|3662
1622104140000|2021-05-27 08:29:00|277.7||277.7||277.7||277.7||0
1622104160000|2021-05-27 08:29:20||277.5||277.6||277.6||277.5|2551
1622104170000|2021-05-27 08:29:30|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|1229
1622104190000|2021-05-27 08:29:50|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|875
1622104200000|2021-05-27 08:30:00|||||||||1000
1622104210000|2021-05-27 08:30:10|||||||||2308
1622104220000|2021-05-27 08:30:20|277.8||277.7||277.8||277.7||0
1622104250000|2021-05-27 08:30:50|277.6|277.5|277.7|277.5|277.7|277.5|277.6|277.5|3632
1622104260000|2021-05-27 08:31:00|277.6||277.6||277.6||277.6||0
1622104340000|2021-05-27 08:32:20|||||||||3174
1622104370000|2021-05-27 08:32:50|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|1821
1622104410000|2021-05-27 08:33:30|277.4|277.3|277.4|277.2|277.4|277.3|277.3|277.2|8927
1622104430000|2021-05-27 08:33:50|277.3||277.3||277.3||277.3||0
1622104460000|2021-05-27 08:34:20|277.4||277.4||277.4||277.4||0
1622104470000|2021-05-27 08:34:30|277.5|277.3|277.5|277.3|277.5|277.3|277.4|277.3|9327
1622104480000|2021-05-27 08:34:40|277.6|277.4|277.6|277.5|277.7|277.5|277.6|277.4|8185
1622104550000|2021-05-27 08:35:50|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.4|4184
1622104630000|2021-05-27 08:37:10|||||||||13
1622104640000|2021-05-27 08:37:20|277.7|277.6|277.8|277.6|277.8|277.6|277.7|277.6|931
1622104650000|2021-05-27 08:37:30|277.7||277.7||277.7||277.7||0
1622104710000|2021-05-27 08:38:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.6|9750
1622104750000|2021-05-27 08:39:10|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|17387
1622104760000|2021-05-27 08:39:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|3978
1622104790000|2021-05-27 08:39:50|278||278||278||278||0
1622104860000|2021-05-27 08:41:00||277.9||277.9||277.9||277.9|0
1622104880000|2021-05-27 08:41:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|1759
1622104960000|2021-05-27 08:42:40|278|277.9|278|277.9|278|277.9|278|277.9|440
1622105050000|2021-05-27 08:44:10|277.9|277.8|278|277.9|278|277.9|277.9|277.8|6045
1622105110000|2021-05-27 08:45:10|277.9|277.8|277.8|277.7|278|277.9|277.8|277.7|13041
1622105130000|2021-05-27 08:45:30|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|2411
1622105150000|2021-05-27 08:45:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|1845
1622105170000|2021-05-27 08:46:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|1094
1622105180000|2021-05-27 08:46:20|277.6||277.6||277.6||277.6||0
1622105190000|2021-05-27 08:46:30|277.5|277.5|277.6|277.5|277.6|277.5|277.5|277.5|16649
1622105200000|2021-05-27 08:46:40|277.7||277.7||277.7||277.7||0
1622105210000|2021-05-27 08:46:50|277.6||277.6||277.6||277.6||0
1622105250000|2021-05-27 08:47:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|12103
1622105270000|2021-05-27 08:47:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|3888
1622105280000|2021-05-27 08:48:00||277.4||277.5||277.5||277.4|0
1622105320000|2021-05-27 08:48:40|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|15341
1622105330000|2021-05-27 08:48:50||277.4||277.5||277.5||277.4|2800
1622105340000|2021-05-27 08:49:00|||||||||400
1622105440000|2021-05-27 08:50:40|277.7|277.6|277.8|277.6|277.8|277.6|277.7|277.6|4190
1622105500000|2021-05-27 08:51:40||277.7||277.7||277.7||277.7|0
1622105510000|2021-05-27 08:51:50|||||||||9
1622105560000|2021-05-27 08:52:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|3791
1622105610000|2021-05-27 08:53:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|6687
1622105700000|2021-05-27 08:55:00|||||||||2
1622105750000|2021-05-27 08:55:50|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|4558
1622105780000|2021-05-27 08:56:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1622105790000|2021-05-27 08:56:30|||||||||2700
1622105820000|2021-05-27 08:57:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|3876
1622105850000|2021-05-27 08:57:30|||||||||150
1622105910000|2021-05-27 08:58:30|||||||||2296
1622105940000|2021-05-27 08:59:00|278|277.9|278|277.9|278.1|278|278|277.9|4176
1622105950000|2021-05-27 08:59:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|4572
1622105970000|2021-05-27 08:59:30|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|808
1622106030000|2021-05-27 09:00:30||277.8||277.8||277.8||277.8|1521
1622106080000|2021-05-27 09:01:20|278|277.9|278|277.9|278|277.9|278|277.9|16956
1622106100000|2021-05-27 09:01:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|3324
1622106110000|2021-05-27 09:01:50|||||||||2066
1622106130000|2021-05-27 09:02:10|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|12000
1622106150000|2021-05-27 09:02:30|277.8||277.8||277.8||277.8||0
1622106160000|2021-05-27 09:02:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|2365
1622106210000|2021-05-27 09:03:30|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|2835
1622106270000|2021-05-27 09:04:30|||||||||1
1622106350000|2021-05-27 09:05:50|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|3454
1622106410000|2021-05-27 09:06:50||277.3||277.4||277.4||277.3|0
1622106460000|2021-05-27 09:07:40|277.4|277.3|277.4|277.3|277.5|277.3|277.4|277.3|9934
1622106490000|2021-05-27 09:08:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|150
1622106510000|2021-05-27 09:08:30|||||||||3458
1622106520000|2021-05-27 09:08:40|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|114
1622106610000|2021-05-27 09:10:10|||||||||2043
1622106670000|2021-05-27 09:11:10|||||||||200
1622106840000|2021-05-27 09:14:00|277.1|277|277.1|277|277.1|277|277.1|277|9567
1622106860000|2021-05-27 09:14:20|277|276.9|276.9|276.8|277|276.9|276.9|276.8|9498
1622106870000|2021-05-27 09:14:30|277|276.9|277|276.9|277|276.9|276.9|276.8|9124
1622106880000|2021-05-27 09:14:40|||||||||947
1622106900000|2021-05-27 09:15:00||276.8||276.9||276.9||276.8|0
1622106940000|2021-05-27 09:15:40|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|9375
1622106950000|2021-05-27 09:15:50|277|276.9|276.9|276.8|277|276.9|276.9|276.8|17699
1622106960000|2021-05-27 09:16:00|276.8|276.7|276.8|276.7|276.8|276.7|276.7|276.6|25804
1622106970000|2021-05-27 09:16:10|276.9|276.8|276.8|276.7|276.9|276.8|276.7|276.6|89410
1622106980000|2021-05-27 09:16:20|276.9|276.8|276.9|276.8|276.9|276.8|276.7|276.6|67936
1622106990000|2021-05-27 09:16:30|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|10880
1622107000000|2021-05-27 09:16:40|276.8|276.7|276.8|276.6|276.8|276.7|276.8|276.6|0
1622107020000|2021-05-27 09:17:00||276.7||276.7||276.7||276.7|0
1622107060000|2021-05-27 09:17:40||276.6||276.6||276.6||276.6|0
1622107070000|2021-05-27 09:17:50|276.7||276.7||276.7||276.7||0
1622107080000|2021-05-27 09:18:00|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.6|8540
1622107100000|2021-05-27 09:18:20|276.6|276.5|276.6|276.5|276.7|276.6|276.6|276.5|22600
1622107150000|2021-05-27 09:19:10|276.7|276.6|276.7|276.5|276.7|276.6|276.7|276.5|19733
1622107240000|2021-05-27 09:20:40|||||||||206
1622107310000|2021-05-27 09:21:50|276.8|276.6|276.9|276.8|276.9|276.8|276.8|276.6|28701
1622107320000|2021-05-27 09:22:00||276.7||276.7||276.7||276.7|0
1622107360000|2021-05-27 09:22:40||276.8||276.8||276.8||276.8|0
1622107380000|2021-05-27 09:23:00||276.7||276.8||276.8||276.7|0
1622107390000|2021-05-27 09:23:10|277|276.9|277|276.9|277|276.9|277|276.9|14204
1622107410000|2021-05-27 09:23:30|277.1|277|277.1|277|277.1|277|277.1|277|2263
1622107440000|2021-05-27 09:24:00|277.2|276.9|277.2|277.1|277.2|277.1|277.2|276.9|4701
1622107450000|2021-05-27 09:24:10||277||277||277||277|0
1622107480000|2021-05-27 09:24:40|277.1||277.2||277.2||277.1||0
1622107490000|2021-05-27 09:24:50||277.1||277.1||277.1||277.1|0
1622107510000|2021-05-27 09:25:10|277.3||277.3||277.3||277.3||0
1622107520000|2021-05-27 09:25:20|277.2||277.2||277.2||277.2||0
1622107540000|2021-05-27 09:25:40|277.3||277.3||277.3||277.3||0
1622107560000|2021-05-27 09:26:00|277.2||277.2||277.2||277.2||0
1622107570000|2021-05-27 09:26:10|||||||||153
1622107660000|2021-05-27 09:27:40|277.1|277|277.1|277|277.1|277|277.1|277|3355
1622107680000|2021-05-27 09:28:00||276.9||276.9||276.9||276.9|0
1622107700000|2021-05-27 09:28:20|277|277|277.2|277.1|277.2|277.1|277|277|6688
1622107710000|2021-05-27 09:28:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1622107740000|2021-05-27 09:29:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|50
1622107810000|2021-05-27 09:30:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|489
1622107910000|2021-05-27 09:31:50|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|2551
1622107990000|2021-05-27 09:33:10|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.4|4214
1622108010000|2021-05-27 09:33:30|277.7|277.6|277.7|277.5|277.7|277.6|277.7|277.5|0
1622108030000|2021-05-27 09:33:50||277.6||277.6||277.6||277.6|0
1622108050000|2021-05-27 09:34:10|277.6|277.5|277.7|277.5|277.7|277.5|277.6|277.5|904
1622108150000|2021-05-27 09:35:50|277.6||277.7||277.7||277.6||0
1622108170000|2021-05-27 09:36:10|277.6||277.7||277.7||277.6||0
1622108180000|2021-05-27 09:36:20||277.6||277.6||277.6||277.6|0
1622108190000|2021-05-27 09:36:30|277.6|277.5|277.6|277.4|277.6|277.5|277.6|277.4|5763
1622108210000|2021-05-27 09:36:50|277.5|277.3|277.5|277.3|277.5|277.4|277.5|277.3|6727
1622108240000|2021-05-27 09:37:20|277.4|277.4|277.5|277.4|277.5|277.4|277.4|277.4|0
1622108280000|2021-05-27 09:38:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|2620
1622108300000|2021-05-27 09:38:20|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|6097
1622108370000|2021-05-27 09:39:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|21890
1622108410000|2021-05-27 09:40:10|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|11763
1622108420000|2021-05-27 09:40:20|277.5||277.5||277.5||277.5||1575
1622108440000|2021-05-27 09:40:40|277.4||277.4||277.4||277.4||0
1622108490000|2021-05-27 09:41:30||277.2||277.3||277.3||277.2|1263
1622108500000|2021-05-27 09:41:40|277.5||277.5||277.5||277.5||0
1622108520000|2021-05-27 09:42:00|277.4||277.4||277.4||277.4||0
1622108530000|2021-05-27 09:42:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|345
1622108550000|2021-05-27 09:42:30|277.6||277.6||277.6||277.6||1765
1622108570000|2021-05-27 09:42:50|277.7|277.5|277.6|277.5|277.7|277.5|277.6|277.5|0
1622108580000|2021-05-27 09:43:00|277.7||277.7||277.7||277.7||0
1622108600000|2021-05-27 09:43:20||277.6||277.6||277.6||277.6|0
1622108620000|2021-05-27 09:43:40|277.8||277.8||277.8||277.8||0
1622108640000|2021-05-27 09:44:00||277.7||277.7||277.7||277.7|0
1622108680000|2021-05-27 09:44:40|277.7|277.6|277.7|277.5|277.7|277.7|277.7|277.5|5678
1622108700000|2021-05-27 09:45:00||277.6||277.6||277.6||277.6|0
1622108940000|2021-05-27 09:49:00|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|3427
1622109060000|2021-05-27 09:51:00|278|277.9|278|277.9|278|277.9|278|277.9|1574
1622109070000|2021-05-27 09:51:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|2967
1622109130000|2021-05-27 09:52:10|278|277.9|278|277.9|278|277.9|278|277.9|3278
1622109220000|2021-05-27 09:53:40|278.1|278|278.1|277.9|278.1|278|278|277.9|9431
1622109230000|2021-05-27 09:53:50|278||278||278||278||0
1622109250000|2021-05-27 09:54:10|278.1|278|278.1|278|278.1|278|278.1|278|0
1622109290000|2021-05-27 09:54:50|278|277.9|278|277.9|278|277.9|278|277.9|1259
1622109300000|2021-05-27 09:55:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|3809
1622109320000|2021-05-27 09:55:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|2419
1622109340000|2021-05-27 09:55:40||277.6||277.6||277.6||277.6|0
1622109370000|2021-05-27 09:56:10|277.9|277.7|277.9|277.7|277.9|277.7|277.8|277.7|7246
1622109430000|2021-05-27 09:57:10|277.8||277.8||277.8||277.8||0
1622109440000|2021-05-27 09:57:20|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|2995
1622109450000|2021-05-27 09:57:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|1534
1622109470000|2021-05-27 09:57:50|277.9||277.8||277.9||277.8||849
1622109480000|2021-05-27 09:58:00|277.9||277.9||277.9||277.9||0
1622109510000|2021-05-27 09:58:30|277.8||277.9||277.9||277.8||0
1622109520000|2021-05-27 09:58:40|277.8||277.8||277.8||277.8||0
1622109540000|2021-05-27 09:59:00|277.9|277.8|277.9|277.8|278|277.8|277.9|277.8|956
1622109550000|2021-05-27 09:59:10|278|277.9|277.9|277.7|278|277.9|277.9|277.7|2000
1622109560000|2021-05-27 09:59:20|277.8||277.8||277.8||277.8||0
1622109600000|2021-05-27 10:00:00|||||||||1849
1622109820000|2021-05-27 10:03:40|||||||||1200
1622109880000|2021-05-27 10:04:40|277.7|277.6|277.7|277.6|277.8|277.7|277.7|277.6|13287
1622109910000|2021-05-27 10:05:10|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|7499
1622110070000|2021-05-27 10:07:50|||||||||600
1622110080000|2021-05-27 10:08:00||277.4||277.5||277.5||277.4|4278
1622110110000|2021-05-27 10:08:30|||||||||3036
1622110170000|2021-05-27 10:09:30|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|18060
1622110180000|2021-05-27 10:09:40|277.6|277.5|277.7|277.5|277.7|277.5|277.6|277.5|7454
1622110200000|2021-05-27 10:10:00|277.6||277.6||277.6||277.6||0
1622110240000|2021-05-27 10:10:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|0
1622110290000|2021-05-27 10:11:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|2929
1622110300000|2021-05-27 10:11:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|1283
1622110310000|2021-05-27 10:11:50|278||278||278||278||0
1622110340000|2021-05-27 10:12:20|277.9||277.9||277.9||277.9||1715
1622110430000|2021-05-27 10:13:50|277.8|277.7|277.8|277.7|277.9|277.7|277.8|277.7|2918
1622110460000|2021-05-27 10:14:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|3017
1622110540000|2021-05-27 10:15:40|278|277.9|278|277.9|278|277.9|278|277.9|5451
1622110550000|2021-05-27 10:15:50|278.1||278.1||278.1||278.1||1655
1622110560000|2021-05-27 10:16:00|278||278||278.1||278||0
1622110590000|2021-05-27 10:16:30|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|4231
1622110620000|2021-05-27 10:17:00||277.8||277.8||277.8||277.8|0
1622110680000|2021-05-27 10:18:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|719
1622110690000|2021-05-27 10:18:10|277.7|277.6|277.7|277.5|277.8|277.7|277.7|277.5|24204
1622110710000|2021-05-27 10:18:30||277.6||277.6||277.6||277.6|0
1622110770000|2021-05-27 10:19:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|4017
1622110840000|2021-05-27 10:20:40|277.7|277.6|277.7|277.5|277.7|277.6|277.7|277.5|4614
1622110850000|2021-05-27 10:20:50||277.6||277.6||277.6||277.6|0
1622110860000|2021-05-27 10:21:00||277.5||277.5||277.5||277.5|0
1622110890000|2021-05-27 10:21:30|277.6|277.6|277.6|277.5|277.6|277.6|277.6|277.5|2263
1622110910000|2021-05-27 10:21:50|277.5|277.4|277.6|277.4|277.6|277.5|277.5|277.4|2212
1622110920000|2021-05-27 10:22:00|277.5||277.5||277.5||277.5||0
1622110930000|2021-05-27 10:22:10|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.4|5554
1622110990000|2021-05-27 10:23:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|352
1622111010000|2021-05-27 10:23:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|883
1622111040000|2021-05-27 10:24:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.3|1585
1622111100000|2021-05-27 10:25:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|12639
1622111130000|2021-05-27 10:25:30||277.4||277.5||277.5||277.4|0
1622111140000|2021-05-27 10:25:40||277.4||277.5||277.5||277.4|0
1622111150000|2021-05-27 10:25:50|277.5|277.4|277.5|277.4|277.6|277.5|277.5|277.4|4237
1622111190000|2021-05-27 10:26:30|||||||||5555
1622111280000|2021-05-27 10:28:00|277.4|277.3|277.4|277.3|277.5|277.3|277.4|277.3|4312
1622111320000|2021-05-27 10:28:40|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|1051
1622111440000|2021-05-27 10:30:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.2|15551
1622111480000|2021-05-27 10:31:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|1263
1622111510000|2021-05-27 10:31:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|5190
1622111520000|2021-05-27 10:32:00||277.4||277.5||277.5||277.4|0
1622111580000|2021-05-27 10:33:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|11629
1622111620000|2021-05-27 10:33:40||277.5||277.6||277.6||277.5|436
1622111630000|2021-05-27 10:33:50|277.6|277.5|277.7|277.5|277.7|277.5|277.6|277.5|0
1622111650000|2021-05-27 10:34:10|277.8|277.6|277.8|277.6|277.8|277.7|277.7|277.6|9681
1622111760000|2021-05-27 10:36:00|277.9|277.7|277.9|277.8|277.9|277.8|277.9|277.7|716
1622111770000|2021-05-27 10:36:10|278|277.7|278|277.8|278|277.8|278|277.7|0
1622111780000|2021-05-27 10:36:20|277.9||277.9||277.9||277.9||0
1622111810000|2021-05-27 10:36:50|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1622111960000|2021-05-27 10:39:20|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|1888
1622112000000|2021-05-27 10:40:00|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|5074
1622112010000|2021-05-27 10:40:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|12663
1622112100000|2021-05-27 10:41:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|2944
1622112170000|2021-05-27 10:42:50|277.8||277.8||277.8||277.8||3665
1622112200000|2021-05-27 10:43:20|||||||||750
1622112240000|2021-05-27 10:44:00||277.7||277.7||277.7||277.7|0
1622112290000|2021-05-27 10:44:50|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|2677
1622112310000|2021-05-27 10:45:10|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|2220
1622112440000|2021-05-27 10:47:20|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|4796
1622112460000|2021-05-27 10:47:40||277.4||277.4||277.5||277.4|0
1622112500000|2021-05-27 10:48:20||277.5||277.4||277.5||277.4|0
1622112510000|2021-05-27 10:48:30|277.5|277.5|277.6|277.5|277.6|277.5|277.5|277.5|3627
1622112580000|2021-05-27 10:49:40|277.7||277.6||277.7||277.6||30034
1622112640000|2021-05-27 10:50:40|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|1843
1622112650000|2021-05-27 10:50:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|4225
1622112660000|2021-05-27 10:51:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|449
1622112840000|2021-05-27 10:54:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|4535
1622112860000|2021-05-27 10:54:20|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|3104
1622112880000|2021-05-27 10:54:40||277.5||277.5||277.5||277.5|0
1622112900000|2021-05-27 10:55:00|277.6||277.6||277.6||277.6||0
1622112960000|2021-05-27 10:56:00|||||||||4519
1622113010000|2021-05-27 10:56:50|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|1223
1622113020000|2021-05-27 10:57:00|277.6||277.5||277.6||277.5||274
1622113060000|2021-05-27 10:57:40||277.3||277.4||277.4||277.3|0
1622113110000|2021-05-27 10:58:30|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|2849
1622113140000|2021-05-27 10:59:00|||||||||27
1622113170000|2021-05-27 10:59:30|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|4724
1622113180000|2021-05-27 10:59:40|277.5||277.6||277.6||277.5||0
1622113200000|2021-05-27 11:00:00|277.5||277.5||277.5||277.5||0
1622113210000|2021-05-27 11:00:10|277.6||277.6||277.6||277.6||0
1622113220000|2021-05-27 11:00:20|277.5||277.5||277.5||277.5||0
1622113240000|2021-05-27 11:00:40|277.6||277.6||277.6||277.6||0
1622113270000|2021-05-27 11:01:10|277.5||277.5||277.5||277.5||0
1622113320000|2021-05-27 11:02:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|4170
1622113350000|2021-05-27 11:02:30|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|4539
1622113430000|2021-05-27 11:03:50|277.3|277.2|277.3|277.2|277.4|277.2|277.3|277.2|11563
1622113450000|2021-05-27 11:04:10|277.4||277.4||277.4||277.4||0
1622113460000|2021-05-27 11:04:20|277.5|277.3|277.6|277.4|277.6|277.4|277.5|277.3|3179
1622113490000|2021-05-27 11:04:50|277.5||277.5||277.5||277.5||0
1622113710000|2021-05-27 11:08:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1622113720000|2021-05-27 11:08:40||277.2||277.3||277.3||277.2|7414
1622113740000|2021-05-27 11:09:00|277.3|277.2|277.3|277.2|277.4|277.3|277.3|277.2|1134
1622113840000|2021-05-27 11:10:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.2|1957
1622113920000|2021-05-27 11:12:00|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|3476
1622113940000|2021-05-27 11:12:20||277.2||277.2||277.2||277.2|0
1622114010000|2021-05-27 11:13:30|277.3||277.3||277.3||277.3||0
1622114070000|2021-05-27 11:14:30|||||||||1724
1622114110000|2021-05-27 11:15:10|||||||||1800
1622114200000|2021-05-27 11:16:40|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|14053
1622114210000|2021-05-27 11:16:50|277.1|277|277.2|277.1|277.2|277.1|277.1|277|2361
1622114330000|2021-05-27 11:18:50||277||277.1||277.1||277|1564
1622114400000|2021-05-27 11:20:00|277.3|277.2|277.3|277.2|277.3|277.2|277.2|277.1|13740
1622114500000|2021-05-27 11:21:40||277.1||277.1||277.1||277.1|5733
1622114540000|2021-05-27 11:22:20||277.2||277.2||277.2||277.2|0
1622114580000|2021-05-27 11:23:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.2|11564
1622114620000|2021-05-27 11:23:40|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|4104
1622114680000|2021-05-27 11:24:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|6709
1622114720000|2021-05-27 11:25:20|||||||||7
1622114750000|2021-05-27 11:25:50|277.5||277.5||277.5||277.5||2529
1622114850000|2021-05-27 11:27:30|277.4||277.4||277.4||277.4||0
1622114870000|2021-05-27 11:27:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|2237
1622114910000|2021-05-27 11:28:30|||||||||8
1622115070000|2021-05-27 11:31:10|||||||||3
1622115110000|2021-05-27 11:31:50|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|3383
1622115130000|2021-05-27 11:32:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.1|5668
1622115270000|2021-05-27 11:34:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|3901
1622115280000|2021-05-27 11:34:40|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|10987
1622115300000|2021-05-27 11:35:00|||||||||7
1622115320000|2021-05-27 11:35:20||277.3||277.4||277.4||277.3|5240
1622115350000|2021-05-27 11:35:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|6985
1622115430000|2021-05-27 11:37:10|277.7||277.6||277.7||277.6||0
1622115440000|2021-05-27 11:37:20|277.7||277.6||277.7||277.6||2607
1622115490000|2021-05-27 11:38:10|||||||||1161
1622115550000|2021-05-27 11:39:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.3|10839
1622115560000|2021-05-27 11:39:20|277.6||277.6||277.6||277.6||0
1622115570000|2021-05-27 11:39:30|277.5||277.5||277.5||277.5||0
1622115600000|2021-05-27 11:40:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|10510
1622115670000|2021-05-27 11:41:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|5254
1622115770000|2021-05-27 11:42:50|||||||||90
1622115910000|2021-05-27 11:45:10|||||||||4111
1622116050000|2021-05-27 11:47:30|||||||||3660
1622116070000|2021-05-27 11:47:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|7030
1622116180000|2021-05-27 11:49:40|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.4|21382
1622116250000|2021-05-27 11:50:50|||||||||1619
1622116300000|2021-05-27 11:51:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|3478
1622116330000|2021-05-27 11:52:10|277.6|277.5|277.6|277.5|277.7|277.5|277.6|277.5|3109
1622116360000|2021-05-27 11:52:40|277.7||277.7||277.7||277.7||3991
1622116420000|2021-05-27 11:53:40|277.6||277.6||277.6||277.6||0
1622116450000|2021-05-27 11:54:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|13415
1622116480000|2021-05-27 11:54:40|||||||||1000
1622116530000|2021-05-27 11:55:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|23838
1622116660000|2021-05-27 11:57:40|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|9427
1622116710000|2021-05-27 11:58:30|||||||||2791
1622116720000|2021-05-27 11:58:40|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|1453
1622116740000|2021-05-27 11:59:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.2|11322
1622116770000|2021-05-27 11:59:30|277.5|277.4|277.5|277.4|277.6|277.4|277.5|277.4|14161
1622116800000|2021-05-27 12:00:00|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|1736
1622116810000|2021-05-27 12:00:10|277.6|277.5|277.7|277.5|277.7|277.6|277.6|277.5|2270
1622116820000|2021-05-27 12:00:20|277.8|277.6|277.7|277.6|277.8|277.6|277.7|277.6|1851
1622116850000|2021-05-27 12:00:50|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.6|1217
1622116860000|2021-05-27 12:01:00|277.9||277.9||277.9||277.9||0
1622116880000|2021-05-27 12:01:20|277.8|277.6|277.7|277.6|277.8|277.6|277.7|277.6|12269
1622116890000|2021-05-27 12:01:30|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|2681
1622116940000|2021-05-27 12:02:20|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|2885
1622116950000|2021-05-27 12:02:30|277.5||277.5||277.5||277.5||0
1622117020000|2021-05-27 12:03:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|708
1622117030000|2021-05-27 12:03:50||277.2||277.2||277.2||277.2|0
1622117080000|2021-05-27 12:04:40|277.3||277.3||277.3||277.3||0
1622117140000|2021-05-27 12:05:40|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|15911
1622117360000|2021-05-27 12:09:20|277.4|277.4|277.3|277.2|277.4|277.4|277.3|277.1|9184
1622117490000|2021-05-27 12:11:30|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|5489
1622117530000|2021-05-27 12:12:10|||||||||2500
1622117630000|2021-05-27 12:13:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.2|5078
1622117650000|2021-05-27 12:14:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|3102
1622117680000|2021-05-27 12:14:40||277.1||277.1||277.1||277.1|0
1622117690000|2021-05-27 12:14:50||277.2||277.2||277.2||277.2|0
1622117700000|2021-05-27 12:15:00||277.1||277.1||277.1||277.1|0
1622117720000|2021-05-27 12:15:20||277.2||277.2||277.2||277.2|0
1622117760000|2021-05-27 12:16:00|277.4|277.3|277.4|277.2|277.4|277.3|277.4|277.2|1263
1622117770000|2021-05-27 12:16:10|277.3||277.3||277.3||277.3||2442
1622117820000|2021-05-27 12:17:00|277.4||277.4||277.4||277.4||0
1622117840000|2021-05-27 12:17:20|277.3||277.3||277.3||277.3||0
1622118020000|2021-05-27 12:20:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|13043
1622118080000|2021-05-27 12:21:20|277.1|277|277.1|277|277.1|277|277.1|277|1082
1622118150000|2021-05-27 12:22:30|277|276.9|277|276.9|277|276.9|277|276.9|11546
1622118200000|2021-05-27 12:23:20||276.8||276.8||276.8||276.8|0
1622118250000|2021-05-27 12:24:10||276.9||276.8||276.9||276.8|0
1622118270000|2021-05-27 12:24:30|276.9|276.7|276.9|276.7|276.9|276.7|276.8|276.7|0
1622118290000|2021-05-27 12:24:50|277|276.8|277|276.8|277|276.9|276.9|276.8|15379
1622118370000|2021-05-27 12:26:10|276.9||276.9||276.9||276.9||0
1622118380000|2021-05-27 12:26:20|||||||||10000
1622118600000|2021-05-27 12:30:00|||||||||100
1622118640000|2021-05-27 12:30:40|277|276.9|277|276.8|277|276.9|276.9|276.8|6610
1622118650000|2021-05-27 12:30:50|276.9||276.9||276.9||276.9||0
1622118710000|2021-05-27 12:31:50|||||||||17
1622118720000|2021-05-27 12:32:00|277||277||277||277||1937
1622118810000|2021-05-27 12:33:30|277.1|276.9|277.1|277|277.1|277|277.1|276.9|13166
1622118840000|2021-05-27 12:34:00|277|276.9|277.1|276.9|277.1|276.9|277|276.9|4325
1622118850000|2021-05-27 12:34:10||277||277||277||277|0
1622118880000|2021-05-27 12:34:40|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|5053
1622118900000|2021-05-27 12:35:00||277||277||277||277|3547
1622118920000|2021-05-27 12:35:20|277.1|277.1|277.2|277.1|277.2|277.1|277.1|277.1|5072
1622118950000|2021-05-27 12:35:50|277.3||277.3||277.3||277.3||0
1622118960000|2021-05-27 12:36:00|277.2||277.2||277.2||277.2||0
1622118970000|2021-05-27 12:36:10||277||277.1||277.1||277|8164
1622118990000|2021-05-27 12:36:30|||||||||2012
1622119010000|2021-05-27 12:36:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|1849
1622119200000|2021-05-27 12:40:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|2056
1622119230000|2021-05-27 12:40:30|277.1|277|277.2|277.1|277.2|277.1|277.1|277|8785
1622119280000|2021-05-27 12:41:20|||||||||365
1622119360000|2021-05-27 12:42:40|277.1|277|277.1|277|277.1|277|277.1|277|9331
1622119370000|2021-05-27 12:42:50|||||||||1000
1622119460000|2021-05-27 12:44:20|||||||||2000
1622119560000|2021-05-27 12:46:00|277.2|277.1|277.2|277|277.2|277.1|277.2|277|5131
1622119570000|2021-05-27 12:46:10|277.1|277.1|277.2|277|277.2|277.1|277.1|277|159
1622119580000|2021-05-27 12:46:20||277.1||277.1||277.1||277.1|0
1622119640000|2021-05-27 12:47:20|277.3|277.2|277.4|277.2|277.4|277.2|277.3|277.2|14517
1622119650000|2021-05-27 12:47:30|277.3||277.3||277.3||277.3||0
1622119680000|2021-05-27 12:48:00|277.2|277.1|277.2|277.1|277.3|277.2|277.2|277.1|7756
1622119700000|2021-05-27 12:48:20|277.1|277|277.1|277|277.2|277|277.1|277|3534
1622119750000|2021-05-27 12:49:10|277|276.9|277.1|277|277.1|277|277|276.9|6086
1622119830000|2021-05-27 12:50:30|277.2|277.1|277.1|277|277.2|277.1|277.1|277|15595
1622119840000|2021-05-27 12:50:40|277.2||277.1||277.2||277.1||0
1622119850000|2021-05-27 12:50:50|||||||||6
1622119860000|2021-05-27 12:51:00|277.2||277.2||277.2||277.2||154
1622119950000|2021-05-27 12:52:30|277.3|277.1|277.3|277.2|277.3|277.2|277.3|277.1|6508
1622120000000|2021-05-27 12:53:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|5468
1622120030000|2021-05-27 12:53:50|277.1|277|277.1|277|277.1|277|277.1|277|3005
1622120050000|2021-05-27 12:54:10|277.2||277.2||277.2||277.2||5635
1622120070000|2021-05-27 12:54:30||277.1||277.1||277.1||277.1|0
1622120120000|2021-05-27 12:55:20|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|12556
1622120130000|2021-05-27 12:55:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1622120140000|2021-05-27 12:55:40|277.4||277.4||277.4||277.4||0
1622120150000|2021-05-27 12:55:50|277.3||277.3||277.3||277.3||0
1622120340000|2021-05-27 12:59:00|||||||||82
1622120410000|2021-05-27 13:00:10|||||||||1865
1622120430000|2021-05-27 13:00:30|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|8282
1622120440000|2021-05-27 13:00:40||277.3||277.3||277.3||277.3|0
1622120450000|2021-05-27 13:00:50||277.4||277.4||277.4||277.4|0
1622120460000|2021-05-27 13:01:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|4728
1622120480000|2021-05-27 13:01:20|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|5555
1622120520000|2021-05-27 13:02:00|||||||||5458
1622120540000|2021-05-27 13:02:20|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|7126
1622120570000|2021-05-27 13:02:50|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.3|12804
1622120580000|2021-05-27 13:03:00|277.6|277.5|277.7|277.5|277.7|277.5|277.5|277.5|3574
1622120590000|2021-05-27 13:03:10|277.6||277.7||277.7||277.6||0
1622120600000|2021-05-27 13:03:20|277.6||277.6||277.7||277.6||0
1622120610000|2021-05-27 13:03:30|277.7||277.7||277.7||277.7||0
1622120620000|2021-05-27 13:03:40|277.6|277.6|277.7|277.5|277.7|277.6|277.6|277.5|3534
1622120630000|2021-05-27 13:03:50|277.8|277.6|277.8|277.6|277.8|277.7|277.8|277.5|3399
1622120640000|2021-05-27 13:04:00||277.7||277.7||277.7||277.7|0
1622120680000|2021-05-27 13:04:40|277.7|277.6|277.8|277.6|277.8|277.6|277.7|277.6|6806
1622120690000|2021-05-27 13:04:50|277.9|277.7|277.9|277.7|277.9|277.8|277.9|277.7|15095
1622120700000|2021-05-27 13:05:00||277.8||277.7||277.8||277.7|0
1622120720000|2021-05-27 13:05:20|277.8||277.8||277.8||277.8||0
1622120730000|2021-05-27 13:05:30|277.7|277.6|277.8|277.6|277.8|277.7|277.7|277.6|4597
1622120740000|2021-05-27 13:05:40||277.7||277.7||277.7||277.7|0
1622120760000|2021-05-27 13:06:00|277.7|277.6|277.7|277.6|277.7|277.6|277.6|277.5|22515
1622120800000|2021-05-27 13:06:40|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|3517
1622120890000|2021-05-27 13:08:10|278.1|277.8|278|277.8|278.1|277.9|277.9|277.8|145486
1622120910000|2021-05-27 13:08:30|277.9||277.9||277.9||277.9||0
1622120920000|2021-05-27 13:08:40|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|8317
1622120940000|2021-05-27 13:09:00|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|909
1622120990000|2021-05-27 13:09:50|||||||||40
1622121000000|2021-05-27 13:10:00|277.8|277.6|277.7|277.6|277.8|277.6|277.6|277.5|26071
1622121030000|2021-05-27 13:10:30|277.6|277.5|277.7|277.5|277.7|277.6|277.6|277.5|13047
1622121040000|2021-05-27 13:10:40|277.6|277.4|277.5|277.4|277.6|277.4|277.5|277.4|39620
1622121080000|2021-05-27 13:11:20|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|7004
1622121090000|2021-05-27 13:11:30|277.7||277.7||277.7||277.7||1793
1622121210000|2021-05-27 13:13:30|277.6|277.4|277.5|277.4|277.6|277.5|277.5|277.4|4633
1622121250000|2021-05-27 13:14:10|277.6|277.5|277.6|277.4|277.6|277.5|277.5|277.4|12523
1622121260000|2021-05-27 13:14:20|277.5||277.5||277.5||277.5||0
1622121270000|2021-05-27 13:14:30|277.6|277.5|277.6|277.4|277.6|277.5|277.6|277.4|3079
1622121280000|2021-05-27 13:14:40|277.5||277.5||277.5||277.5||0
1622121310000|2021-05-27 13:15:10|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|7002
1622121320000|2021-05-27 13:15:20|||||||||7615
1622121340000|2021-05-27 13:15:40|277.3|277.2|277.4|277.2|277.4|277.3|277.3|277.2|6259
1622121350000|2021-05-27 13:15:50|277.3||277.3||277.3||277.3||0
1622121360000|2021-05-27 13:16:00|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|1490
1622121370000|2021-05-27 13:16:10|277.4|277.3|277.4|277.2|277.4|277.3|277.4|277.2|3979
1622121420000|2021-05-27 13:17:00||277.3||277.3||277.3||277.3|0
1622121440000|2021-05-27 13:17:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|9511
1622121470000|2021-05-27 13:17:50|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|13565
1622121520000|2021-05-27 13:18:40|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|6124
1622121530000|2021-05-27 13:18:50|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|1905
1622121560000|2021-05-27 13:19:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|1057
1622121570000|2021-05-27 13:19:30|277.9||277.8||277.9||277.8||2719
1622121580000|2021-05-27 13:19:40|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|6045
1622121590000|2021-05-27 13:19:50||277.6||277.7||277.7||277.6|190
1622121640000|2021-05-27 13:20:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|18132
1622121690000|2021-05-27 13:21:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.6|6829
1622121700000|2021-05-27 13:21:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|1704
1622121710000|2021-05-27 13:21:50|277.8|277.7|277.8|277.6|277.8|277.7|277.8|277.6|442
1622121720000|2021-05-27 13:22:00|277.7|277.5|277.6|277.5|277.7|277.6|277.4|277.3|118915
1622121730000|2021-05-27 13:22:10||277.4||277.4||277.4||277.4|0
1622121740000|2021-05-27 13:22:20|277.5||277.5||277.5||277.5||0
1622121750000|2021-05-27 13:22:30|277.6|277.5|277.6|277.4|277.6|277.5|277.5|277.4|11812
1622121780000|2021-05-27 13:23:00|277.5||277.5||277.5||277.5||0
1622121800000|2021-05-27 13:23:20|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|6565
1622121810000|2021-05-27 13:23:30|277.8||277.8||277.8||277.8||0
1622121820000|2021-05-27 13:23:40|277.7||277.7||277.7||277.7||0
1622121840000|2021-05-27 13:24:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|1952
1622121860000|2021-05-27 13:24:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|8913
1622121870000|2021-05-27 13:24:30|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|28676
1622121900000|2021-05-27 13:25:00|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|23877
1622121930000|2021-05-27 13:25:30|277.6||277.5||277.6||277.5||1713
1622121940000|2021-05-27 13:25:40|277.6|277.3|277.4|277.3|277.6|277.4|277.4|277.3|38159
1622121960000|2021-05-27 13:26:00|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|29422
1622122020000|2021-05-27 13:27:00|277.3|277.2|277.3|277.2|277.4|277.2|277.3|277.2|10546
1622122070000|2021-05-27 13:27:50|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|6853
1622122160000|2021-05-27 13:29:20|||||||||2625
1622122200000|2021-05-27 13:30:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.1|3493
1622122230000|2021-05-27 13:30:30|277.2|277|277.2|277.1|277.2|277.1|277.1|277|56885
1622122240000|2021-05-27 13:30:40|277.1|277|277.3|277.2|277.3|277.2|277.1|277|15538
1622122250000|2021-05-27 13:30:50|277.4|277|277.2|277|277.4|277|277.1|277|84320
1622122270000|2021-05-27 13:31:10|277.1|276.9|277|276.9|277.1|277|277|276.9|28942
1622122290000|2021-05-27 13:31:30|277.1||277||277.1||277||29904
1622122300000|2021-05-27 13:31:40|277.1||277||277.1||277||40210
1622122320000|2021-05-27 13:32:00|277.1||277||277.1||277||5880
1622122340000|2021-05-27 13:32:20|276.9|276.8|277|276.8|277|276.9|276.9|276.8|10945
1622122350000|2021-05-27 13:32:30|276.9|276.9|276.9|276.8|277|276.9|276.9|276.8|27902
1622122380000|2021-05-27 13:33:00|277||276.9||277||276.9||18010
1622122390000|2021-05-27 13:33:10|277|276.9|276.9|276.8|277|276.9|276.9|276.8|28057
1622122400000|2021-05-27 13:33:20|||||||||1500
1622122410000|2021-05-27 13:33:30|277|276.9|277.1|277|277.1|277|276.9|276.8|50267
1622122420000|2021-05-27 13:33:40|277.2|277.1|277.3|277.1|277.3|277.1|277.1|277|14191
1622122430000|2021-05-27 13:33:50||277.2||277.2||277.2||277.2|0
1622122450000|2021-05-27 13:34:10|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|3263
1622122480000|2021-05-27 13:34:40|277.3|277.2|277.2|277|277.3|277.2|277.2|277|14070
1622122490000|2021-05-27 13:34:50|277.3|277.1|277.3|277.2|277.3|277.2|277.3|277.1|4935
1622122500000|2021-05-27 13:35:00|277.4||277.3||277.4||277.3||3581
1622122510000|2021-05-27 13:35:10|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|2874
1622122520000|2021-05-27 13:35:20|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|25256
1622122530000|2021-05-27 13:35:30|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|51685
1622122560000|2021-05-27 13:36:00|277.1|276.9|277|276.9|277.1|276.9|276.9|276.8|88557
1622122580000|2021-05-27 13:36:20|276.9|276.8|276.6|276.5|277|276.9|276.6|276.5|109764
1622122590000|2021-05-27 13:36:30|276.7|276.6|276.8|276.7|276.9|276.8|276.6|276.6|58528
1622122600000|2021-05-27 13:36:40|276.7|276.6|276.7|276.6|276.8|276.6|276.7|276.6|66639
1622122610000|2021-05-27 13:36:50|276.8||276.7||276.8||276.7||16664
1622122620000|2021-05-27 13:37:00|276.8||276.7||276.8||276.7||4378
1622122680000|2021-05-27 13:38:00|||||||||300
1622122700000|2021-05-27 13:38:20|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|600
1622122710000|2021-05-27 13:38:30|276.7||276.7||276.7||276.6||10141
1622122730000|2021-05-27 13:38:50|276.6||276.6||276.7||276.6||0
1622122740000|2021-05-27 13:39:00|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|4415
1622122780000|2021-05-27 13:39:40|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|2124
1622122790000|2021-05-27 13:39:50|276.5|276.4|276.5|276.3|276.5|276.4|276.4|276.3|13069
1622122800000|2021-05-27 13:40:00||276.4||276.3||276.4||276.3|0
1622122840000|2021-05-27 13:40:40|276.4|276.2|276.3|276.2|276.4|276.2|276.3|276.2|20366
1622122850000|2021-05-27 13:40:50|276.4|276.3|276.3|276.2|276.4|276.3|276.3|276.2|34553
1622122880000|2021-05-27 13:41:20|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|8922
1622122890000|2021-05-27 13:41:30|276.3|276.2|276|275.9|276.3|276.2|276|275.9|87949
1622122900000|2021-05-27 13:41:40|276.1||276||276.1||276||24792
1622122920000|2021-05-27 13:42:00|275.9|275.8|275.9|275.8|276|275.9|275.9|275.7|69316
1622122930000|2021-05-27 13:42:10|276||276||276||275.9||462
1622122940000|2021-05-27 13:42:20|276.1|275.9|276|275.9|276.1|275.9|276|275.9|33152
1622122950000|2021-05-27 13:42:30|||||||||5000
1622122960000|2021-05-27 13:42:40|276.1|276|276.2|276|276.2|276.1|276.1|276|11913
1622122970000|2021-05-27 13:42:50||276.1||276.1||276.1||276.1|0
1622122980000|2021-05-27 13:43:00|276.3||276.3||276.3||276.2||9496
1622122990000|2021-05-27 13:43:10|276.2||276.2||276.2||276.2||0
1622123000000|2021-05-27 13:43:20|276.3||276.2||276.3||276.2||953
1622123010000|2021-05-27 13:43:30|276.1|276|276.1|276|276.1|276|276.1|276|7537
1622123030000|2021-05-27 13:43:50|276|275.8|275.9|275.8|276|275.8|275.9|275.8|12135
1622123040000|2021-05-27 13:44:00|276||275.9||276||275.9||31009
1622123060000|2021-05-27 13:44:20|276|275.9|276.2|276|276.2|276.1|275.9|275.9|15522
1622123070000|2021-05-27 13:44:30|276.1|276.1|276|275.9|276.1|276.1|276|275.9|34199
1622123080000|2021-05-27 13:44:40|||||||||3500
1622123100000|2021-05-27 13:45:00|276.1|276|276|275.9|276.1|276|276|275.9|25620
1622123120000|2021-05-27 13:45:20|276.1|276|276|275.9|276.1|276|276|275.9|6953
1622123130000|2021-05-27 13:45:30|||||||||100
1622123150000|2021-05-27 13:45:50|||||||||125
1622123160000|2021-05-27 13:46:00|||||||||10
1622123170000|2021-05-27 13:46:10|276.1|276|276|275.9|276.2|276|276|275.9|40896
1622123200000|2021-05-27 13:46:40|276.1||276||276.1||276||1670
1622123230000|2021-05-27 13:47:10|||||||||2625
1622123240000|2021-05-27 13:47:20|276.1|276|276|275.9|276.1|276|276|275.9|1824
1622123270000|2021-05-27 13:47:50|276.1||276||276.1||276||7943
1622123280000|2021-05-27 13:48:00|276.1||276||276.1||276||28296
1622123300000|2021-05-27 13:48:20|||||||||125
1622123310000|2021-05-27 13:48:30|276.1|276|276|275.9|276.1|276|276|275.9|5992
1622123360000|2021-05-27 13:49:20|276.1||276||276.1||276||17559
1622123370000|2021-05-27 13:49:30|275.9|275.8|276|275.9|276|275.9|275.9|275.8|10653
1622123380000|2021-05-27 13:49:40|276.1|276|276|275.9|276.1|276|276|275.9|6840
1622123420000|2021-05-27 13:50:20||275.8||275.8||275.9||275.8|917
1622123450000|2021-05-27 13:50:50|275.9||275.9||275.9||275.9||0
1622123460000|2021-05-27 13:51:00|||||||||125
1622123510000|2021-05-27 13:51:50|275.8|275.7|275.8|275.7|275.9|275.7|275.8|275.7|9955
1622123530000|2021-05-27 13:52:10|||||||||500
1622123540000|2021-05-27 13:52:20|275.9|275.8|275.9|275.8|275.9|275.8|275.8|275.8|22321
1622123550000|2021-05-27 13:52:30|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|3739
1622123620000|2021-05-27 13:53:40|||||||||3255
1622123650000|2021-05-27 13:54:10|||||||||7
1622123660000|2021-05-27 13:54:20|275.9|275.8|276|275.8|276|275.8|275.9|275.8|11488
1622123700000|2021-05-27 13:55:00||275.9||275.9||275.9||275.9|125
1622123730000|2021-05-27 13:55:30|276.1||276||276.1||276||0
1622123740000|2021-05-27 13:55:40|276.1|276|276|275.9|276.1|276|276|275.9|1878
1622123750000|2021-05-27 13:55:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|3765
1622123760000|2021-05-27 13:56:00|276|275.9|276|275.9|276|275.9|275.9|275.8|6076
1622123830000|2021-05-27 13:57:10|276.1|276|276.2|276|276.2|276|276.1|276|3397
1622123840000|2021-05-27 13:57:20|276.1|276.1|276.1|276|276.1|276.1|276.1|276|125
1622123890000|2021-05-27 13:58:10|276|275.9|276.1|276|276.1|276|276|275.9|12114
1622123900000|2021-05-27 13:58:20|276|275.9|276|275.9|276|275.9|276|275.9|4378
1622123920000|2021-05-27 13:58:40|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|7192
1622123950000|2021-05-27 13:59:10|||||||||600
1622123960000|2021-05-27 13:59:20|275.8|275.7|275.9|275.7|275.9|275.8|275.8|275.7|13781
1622123980000|2021-05-27 13:59:40|275.8||275.8||275.8||275.8||0
1622124010000|2021-05-27 14:00:10|||||||||4649
1622124020000|2021-05-27 14:00:20|275.7|275.6|275.7|275.6|275.8|275.7|275.7|275.6|13701
1622124030000|2021-05-27 14:00:30|275.8||275.8||275.8||275.8||3744
1622124040000|2021-05-27 14:00:40|275.7||275.7||275.7||275.7||0
1622124050000|2021-05-27 14:00:50|275.8||275.8||275.8||275.8||3837
1622124060000|2021-05-27 14:01:00||275.7||275.7||275.7||275.7|0
1622124080000|2021-05-27 14:01:20|275.9|275.8|276|275.9|276|275.9|275.8|275.7|40876
1622124090000|2021-05-27 14:01:30|276.1|276|276.1|275.9|276.1|276|276|275.9|13528
1622124110000|2021-05-27 14:01:50|276|275.8|275.9|275.8|276|275.9|275.9|275.8|3868
1622124130000|2021-05-27 14:02:10|276|275.9|275.9|275.8|276|275.9|275.9|275.8|24430
1622124140000|2021-05-27 14:02:20|||||||||4648
1622124180000|2021-05-27 14:03:00|276||275.9||276||275.9||4775
1622124200000|2021-05-27 14:03:20|276|275.9|275.9|275.8|276.1|276|275.9|275.8|13207
1622124210000|2021-05-27 14:03:30|276|275.9|276|275.8|276|275.9|275.9|275.8|25959
1622124220000|2021-05-27 14:03:40|275.9|275.7|275.9|275.7|275.9|275.7|275.9|275.7|6189
1622124230000|2021-05-27 14:03:50||275.8||275.8||275.8||275.8|4648
1622124260000|2021-05-27 14:04:20|||||||||4648
1622124310000|2021-05-27 14:05:10|276||275.9||276||275.9||5883
1622124320000|2021-05-27 14:05:20|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|7076
1622124330000|2021-05-27 14:05:30|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|12849
1622124340000|2021-05-27 14:05:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|15488
1622124350000|2021-05-27 14:05:50|||||||||1611
1622124360000|2021-05-27 14:06:00|275.7||275.7||275.7||275.7||1788
1622124380000|2021-05-27 14:06:20||275.6||275.6||275.6||275.6|0
1622124390000|2021-05-27 14:06:30|||||||||4000
1622124410000|2021-05-27 14:06:50||275.5||275.5||275.6||275.5|2500
1622124430000|2021-05-27 14:07:10|275.6||275.7||275.7||275.6||3750
1622124440000|2021-05-27 14:07:20||275.6||275.6||275.6||275.6|0
1622124450000|2021-05-27 14:07:30|||||||||3244
1622124460000|2021-05-27 14:07:40|||||||||125
1622124480000|2021-05-27 14:08:00|275.6|275.5|275.6|275.5|275.7|275.5|275.6|275.5|6415
1622124510000|2021-05-27 14:08:30|275.5|275.4|275.6|275.5|275.6|275.5|275.5|275.4|32077
1622124520000|2021-05-27 14:08:40|275.7||275.6||275.7||275.6||16573
1622124580000|2021-05-27 14:09:40|||||||||175
1622124600000|2021-05-27 14:10:00|||||||||125
1622124610000|2021-05-27 14:10:10|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|5026
1622124620000|2021-05-27 14:10:20|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.4|5897
1622124680000|2021-05-27 14:11:20|275.5|275.4|275.3|275.2|275.5|275.4|275.3|275.2|61301
1622124700000|2021-05-27 14:11:40|275.4|275.3|275.3|275.1|275.4|275.3|275.2|275.1|68247
1622124710000|2021-05-27 14:11:50||275.2||275.2||275.2||275.2|2746
1622124730000|2021-05-27 14:12:10|275.2|275|275.3|275.1|275.3|275.1|275.1|275|44414
1622124740000|2021-05-27 14:12:20|275.2|275.2|275.2|275.1|275.3|275.2|275.2|275.1|3070
1622124760000|2021-05-27 14:12:40|||||||||500
1622124770000|2021-05-27 14:12:50|275.1|275|275.3|275.1|275.3|275.1|275|274.9|280784
1622124780000|2021-05-27 14:13:00|275.2|275.2|275.2|275.1|275.3|275.2|275.2|275.1|8114
1622124790000|2021-05-27 14:13:10|275.1|275|274.9|274.8|275.1|275|274.9|274.8|26373
1622124800000|2021-05-27 14:13:20|275|274.9|275.1|275|275.2|275|274.9|274.9|117468
1622124810000|2021-05-27 14:13:30|275|274.9|275.1|274.9|275.1|275|275|274.9|13418
1622124830000|2021-05-27 14:13:50||275||275||275||275|0
1622124950000|2021-05-27 14:15:50|275.2|275.1|274.9|274.8|275.2|275.1|274.9|274.8|32536
1622124960000|2021-05-27 14:16:00|275||274.9||275||274.9||2000
1622124980000|2021-05-27 14:16:20|275||274.9||275||274.9||663
1622125020000|2021-05-27 14:17:00|275|274.9|275|274.9|275.1|275|275|274.9|7636
1622125030000|2021-05-27 14:17:10|275.1|275|275|274.9|275.1|275|275|274.9|5539
1622125050000|2021-05-27 14:17:30|274.9|274.8|274.9|274.8|274.9|274.9|274.9|274.8|9371
1622125070000|2021-05-27 14:17:50|275|274.9|275|274.9|275|274.9|275|274.9|2596
1622125110000|2021-05-27 14:18:30|||||||||363
1622125120000|2021-05-27 14:18:40|||||||||1210
1622125140000|2021-05-27 14:19:00|||||||||125
1622125150000|2021-05-27 14:19:10|275.1||275||275.1||275||13559
1622125170000|2021-05-27 14:19:30|274.9|274.8|274.9|274.8|275|274.8|274.9|274.8|5414
1622125190000|2021-05-27 14:19:50|||||||||1000
1622125200000|2021-05-27 14:20:00|274.8|274.7|274.8|274.7|274.9|274.7|274.8|274.7|5040
1622125210000|2021-05-27 14:20:10||274.6||274.6||274.6||274.6|4791
1622125220000|2021-05-27 14:20:20||274.7||274.7||274.7||274.7|0
1622125230000|2021-05-27 14:20:30||274.6||274.6||274.6||274.6|0
1622125250000|2021-05-27 14:20:50||274.7||274.7||274.7||274.7|0
1622125260000|2021-05-27 14:21:00|||||||||4367
1622125280000|2021-05-27 14:21:20|274.9||274.8||274.9||274.8||28375
1622125340000|2021-05-27 14:22:20|274.7|274.6|274.7|274.6|274.7|274.7|274.7|274.6|13457
1622125360000|2021-05-27 14:22:40|274.8||274.7||274.8||274.7||16334
1622125370000|2021-05-27 14:22:50|||||||||125
1622125380000|2021-05-27 14:23:00|274.6|274.4|274.7|274.5|274.7|274.5|274.5|274.4|70064
1622125410000|2021-05-27 14:23:30||274.6||274.5||274.6||274.5|11510
1622125440000|2021-05-27 14:24:00||274.6||274.6||274.6||274.6|0
1622125470000|2021-05-27 14:24:30|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|11509
1622125480000|2021-05-27 14:24:40|||||||||125
1622125530000|2021-05-27 14:25:30|||||||||1850
1622125560000|2021-05-27 14:26:00|||||||||125
1622125570000|2021-05-27 14:26:10|||||||||4000
1622125580000|2021-05-27 14:26:20|274.9||274.8||274.9||274.8||5084
1622125590000|2021-05-27 14:26:30|||||||||125
1622125630000|2021-05-27 14:27:10|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|11424
1622125690000|2021-05-27 14:28:10|||||||||126
1622125700000|2021-05-27 14:28:20|||||||||31
1622125710000|2021-05-27 14:28:30|||||||||125
1622125730000|2021-05-27 14:28:50|||||||||180
1622125750000|2021-05-27 14:29:10|||||||||125
1622125760000|2021-05-27 14:29:20|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.6|3936
1622125780000|2021-05-27 14:29:40|||||||||125
1622125790000|2021-05-27 14:29:50|274.6|274.5|274.5|274.4|274.6|274.5|274.5|274.4|31307
1622125800000|2021-05-27 14:30:00|274.6|274.5|274.7|274.6|274.7|274.6|274.6|274.5|7028
1622125810000|2021-05-27 14:30:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|11691
1622125820000|2021-05-27 14:30:20|274.7|274.6|274.7|274.6|274.8|274.7|274.7|274.6|9390
1622125840000|2021-05-27 14:30:40|274.8|274.7|274.8|274.7|274.8|274.7|274.7|274.7|28912
1622125850000|2021-05-27 14:30:50|274.9|274.8|275|274.9|275|274.9|274.9|274.8|11851
1622125870000|2021-05-27 14:31:10|||||||||125
1622125880000|2021-05-27 14:31:20|274.9|274.8|274.9|274.8|275|274.9|274.9|274.8|8036
1622125980000|2021-05-27 14:33:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|12228
1622126000000|2021-05-27 14:33:20|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|5267
1622126050000|2021-05-27 14:34:10|||||||||6
1622126080000|2021-05-27 14:34:40|274.6|274.5|274.6|274.4|274.6|274.5|274.5|274.4|11207
1622126090000|2021-05-27 14:34:50||274.5||274.4||274.5||274.4|1456
1622126110000|2021-05-27 14:35:10||274.5||274.5||274.5||274.5|0
1622126120000|2021-05-27 14:35:20||274.4||274.5||274.5||274.4|2844
1622126160000|2021-05-27 14:36:00|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|4307
1622126170000|2021-05-27 14:36:10|||||||||1500
1622126190000|2021-05-27 14:36:30|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|35716
1622126200000|2021-05-27 14:36:40|||||||||1434
1622126210000|2021-05-27 14:36:50|274.6|274.5|274.7|274.6|274.7|274.6|274.6|274.5|35749
1622126220000|2021-05-27 14:37:00|274.6|274.5|274.7|274.5|274.7|274.5|274.6|274.5|6023
1622126250000|2021-05-27 14:37:30||274.6||274.6||274.6||274.6|0
1622126270000|2021-05-27 14:37:50|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.6|9042
1622126330000|2021-05-27 14:38:50|||||||||250
1622126340000|2021-05-27 14:39:00|274.8||274.7||274.8||274.7||3002
1622126350000|2021-05-27 14:39:10|||||||||2834
1622126390000|2021-05-27 14:39:50|||||||||250
1622126440000|2021-05-27 14:40:40|274.8|274.7|274.8|274.7|274.8|274.7|274.7|274.6|24891
1622126460000|2021-05-27 14:41:00|274.9|274.8|274.9|274.7|274.9|274.8|274.8|274.7|1000
1622126490000|2021-05-27 14:41:30|||||||||250
1622126500000|2021-05-27 14:41:40|274.8||274.8||274.8||274.8||0
1622126520000|2021-05-27 14:42:00|274.7|274.6|274.7|274.5|274.7|274.6|274.6|274.5|28557
1622126550000|2021-05-27 14:42:30||274.6||274.6||274.6||274.6|0
1622126570000|2021-05-27 14:42:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|5472
1622126580000|2021-05-27 14:43:00|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|12640
1622126590000|2021-05-27 14:43:10|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.6|27210
1622126610000|2021-05-27 14:43:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|20678
1622126650000|2021-05-27 14:44:10|274.5|274.4|274.5|274.4|274.7|274.5|274.5|274.4|50882
1622126660000|2021-05-27 14:44:20|274.6|274.5|274.5|274.4|274.6|274.5|274.5|274.4|24438
1622126670000|2021-05-27 14:44:30|274.6|274.5|274.5|274.4|274.6|274.5|274.5|274.4|9126
1622126680000|2021-05-27 14:44:40|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|12374
1622126690000|2021-05-27 14:44:50|||||||||4671
1622126700000|2021-05-27 14:45:00|274.6||274.5||274.6||274.5||12641
1622126720000|2021-05-27 14:45:20|||||||||3600
1622126740000|2021-05-27 14:45:40|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|6711
1622126760000|2021-05-27 14:46:00|||||||||1000
1622126770000|2021-05-27 14:46:10|274.6||274.5||274.6||274.5||10001
1622126800000|2021-05-27 14:46:40|||||||||4671
1622126820000|2021-05-27 14:47:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|10141
1622126830000|2021-05-27 14:47:10||274.2||274.3||274.3||274.2|10368
1622126840000|2021-05-27 14:47:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|1370
1622126850000|2021-05-27 14:47:30|||||||||2000
1622126860000|2021-05-27 14:47:40|274.2|274.1|274.2|274.1|274.2|274.1|274.1|274|28873
1622126870000|2021-05-27 14:47:50|274.1|274|274.2|274|274.2|274|274.1|274|26148
1622126900000|2021-05-27 14:48:20|274.1|273.9|274.1|273.9|274.1|273.9|274|273.9|46962
1622126920000|2021-05-27 14:48:40|274|274|274.1|273.9|274.1|274|274|273.9|8734
1622126930000|2021-05-27 14:48:50|274||274.1||274.1||274||3997
1622126940000|2021-05-27 14:49:00|274||274||274||274||7270
1622126950000|2021-05-27 14:49:10|273.9|273.8|273.9|273.8|273.9|273.9|273.9|273.8|2772
1622126960000|2021-05-27 14:49:20|274||274||274||273.9||13816
1622126980000|2021-05-27 14:49:40||273.9||273.9||273.9||273.9|0
1622127000000|2021-05-27 14:50:00|274.1|274|273.9|273.8|274.1|274|273.9|273.8|39056
1622127010000|2021-05-27 14:50:10|274|273.9|274|273.9|274|273.9|273.9|273.9|31736
1622127020000|2021-05-27 14:50:20|273.9|273.8|274|273.8|274|273.8|273.9|273.8|12583
1622127030000|2021-05-27 14:50:30|273.9||273.9||274||273.9||1000
1622127040000|2021-05-27 14:50:40|||||||||7905
1622127050000|2021-05-27 14:50:50|274|273.9|274|273.8|274|273.9|273.9|273.8|4843
1622127060000|2021-05-27 14:51:00|273.9|273.9|274|273.9|274|273.9|273.9|273.9|5
1622127070000|2021-05-27 14:51:10|273.9|273.8|273.9|273.8|273.9|273.9|273.9|273.8|8725
1622127100000|2021-05-27 14:51:40|274|273.9|273.9|273.8|274.1|273.9|273.9|273.8|44386
1622127120000|2021-05-27 14:52:00|274|273.9|274|273.8|274|273.9|273.9|273.8|20877
1622127130000|2021-05-27 14:52:10|273.9|273.9|274|273.9|274.1|274|273.9|273.8|41805
1622127140000|2021-05-27 14:52:20|273.9|273.8|273.9|273.8|273.9|273.9|273.9|273.8|9785
1622127150000|2021-05-27 14:52:30|274|273.9|274|273.9|274.1|273.9|273.9|273.8|38085
1622127160000|2021-05-27 14:52:40|273.9|273.8|274|273.8|274|273.9|273.9|273.8|58066
1622127170000|2021-05-27 14:52:50|273.9||273.9||273.9||273.9||0
1622127190000|2021-05-27 14:53:10|274|273.9|274.1|274|274.1|274|273.9|273.8|42693
1622127200000|2021-05-27 14:53:20|274.2||274.1||274.2||274.1||6932
1622127240000|2021-05-27 14:54:00|274.2||274.1||274.2||274.1||5133
1622127270000|2021-05-27 14:54:30|||||||||250
1622127290000|2021-05-27 14:54:50|274|273.9|274|273.9|274|273.9|274|273.9|27991
1622127300000|2021-05-27 14:55:00|273.9|273.8|273.9|273.8|273.9|273.9|273.9|273.8|15951
1622127310000|2021-05-27 14:55:10|||||||||5000
1622127340000|2021-05-27 14:55:40|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|11927
1622127350000|2021-05-27 14:55:50|||||||||1000
1622127390000|2021-05-27 14:56:30||273.7||273.7||273.7||273.7|4000
1622127430000|2021-05-27 14:57:10|273.8||273.8||273.9||273.8||6214
1622127460000|2021-05-27 14:57:40|273.9|273.6|273.9|273.7|273.9|273.7|273.9|273.6|15526
1622127470000|2021-05-27 14:57:50|273.8|273.8|273.7|273.6|273.9|273.8|273.7|273.6|33796
1622127480000|2021-05-27 14:58:00|273.8||273.7||273.8||273.7||12977
1622127510000|2021-05-27 14:58:30|||||||||4000
1622127540000|2021-05-27 14:59:00|||||||||300
1622127570000|2021-05-27 14:59:30|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|17208
1622127600000|2021-05-27 15:00:00|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|18975
1622127620000|2021-05-27 15:00:20|||||||||359
1622127640000|2021-05-27 15:00:40|||||||||250
1622127650000|2021-05-27 15:00:50|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|9841
1622127670000|2021-05-27 15:01:10|||||||||500
1622127710000|2021-05-27 15:01:50|||||||||250
1622127760000|2021-05-27 15:02:40|273.8||273.7||273.8||273.7||4104
1622127780000|2021-05-27 15:03:00|||||||||250
1622127820000|2021-05-27 15:03:40|273.8||273.8||273.8||273.8||15000
1622127830000|2021-05-27 15:03:50|273.7|273.5|273.6|273.5|273.7|273.6|273.6|273.5|17092
1622127850000|2021-05-27 15:04:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|10798
1622127870000|2021-05-27 15:04:30|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|2302
1622127890000|2021-05-27 15:04:50|||||||||2600
1622127920000|2021-05-27 15:05:20|273.6|273.5|273.7|273.5|273.7|273.6|273.6|273.5|31857
1622127940000|2021-05-27 15:05:40|273.8|273.6|273.7|273.6|273.8|273.7|273.7|273.6|5439
1622127970000|2021-05-27 15:06:10|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|4400
1622127980000|2021-05-27 15:06:20|273.8||273.8||273.8||273.8||2844
1622127990000|2021-05-27 15:06:30|||||||||4000
1622128000000|2021-05-27 15:06:40|273.7||273.7||273.7||273.7||0
1622128020000|2021-05-27 15:07:00|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|3818
1622128030000|2021-05-27 15:07:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|2270
1622128080000|2021-05-27 15:08:00|273.9||273.8||273.9||273.8||8630
1622128090000|2021-05-27 15:08:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|7874
1622128110000|2021-05-27 15:08:30|273.8|273.7|273.8|273.7|273.8|273.7|273.7|273.6|19865
1622128180000|2021-05-27 15:09:40|273.7|273.6|273.7|273.6|273.8|273.6|273.7|273.6|8971
1622128190000|2021-05-27 15:09:50|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|6600
1622128200000|2021-05-27 15:10:00|273.8|273.7|273.9|273.8|273.9|273.8|273.7|273.6|11877
1622128250000|2021-05-27 15:10:50|274|273.9|274|273.9|274|273.9|274|273.8|43202
1622128260000|2021-05-27 15:11:00|273.9|273.8|273.9|273.8|273.9|273.9|273.9|273.8|25821
1622128310000|2021-05-27 15:11:50|||||||||1000
1622128340000|2021-05-27 15:12:20|274|273.9|274|273.9|274|273.9|274|273.9|0
1622128380000|2021-05-27 15:13:00|274.1||274||274.1||274||3178
1622128390000|2021-05-27 15:13:10||273.8||273.9||273.9||273.8|14208
1622128430000|2021-05-27 15:13:50|||||||||1395
1622128450000|2021-05-27 15:14:10|||||||||2915
1622128470000|2021-05-27 15:14:30|||||||||250
1622128510000|2021-05-27 15:15:10|274.1|274|274.2|274|274.2|274|274.1|274|12707
1622128520000|2021-05-27 15:15:20||274.1||274.1||274.1||274|5838
1622128530000|2021-05-27 15:15:30|274.1|274|274|273.9|274.2|274|274|273.9|9281
1622128550000|2021-05-27 15:15:50|273.9|273.8|274|273.9|274|273.9|273.9|273.8|33034
1622128560000|2021-05-27 15:16:00|274.1|274|274.1|274|274.1|274|274.1|273.9|5796
1622128570000|2021-05-27 15:16:10|||||||||1881
1622128610000|2021-05-27 15:16:50|||||||||5751
1622128690000|2021-05-27 15:18:10|||||||||1000
1622128710000|2021-05-27 15:18:30|||||||||369
1622128720000|2021-05-27 15:18:40|||||||||3500
1622128760000|2021-05-27 15:19:20|274.2|274.1|274.2|274.1|274.3|274.1|274.2|274.1|35543
1622128770000|2021-05-27 15:19:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|15
1622128780000|2021-05-27 15:19:40|274.4|274.3|274.2|274.1|274.4|274.3|274.2|274.1|29837
1622128790000|2021-05-27 15:19:50|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|2413
1622128810000|2021-05-27 15:20:10|274.2|274.1|274.2|274.1|274.3|274.2|274.2|274.1|12421
1622128820000|2021-05-27 15:20:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.1|1001
1622128850000|2021-05-27 15:20:50|274.4||274.4||274.4||274.4||12123
1622128860000|2021-05-27 15:21:00|274.3|274.3|274.4|274.3|274.4|274.3|274.3|274.3|9289
1622128870000|2021-05-27 15:21:10|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|5930
1622128880000|2021-05-27 15:21:20|274.3|274.2|274.4|274.3|274.5|274.3|274.3|274.2|23375
1622128890000|2021-05-27 15:21:30|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|18773
1622128900000|2021-05-27 15:21:40|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|0
1622128920000|2021-05-27 15:22:00|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|28273
1622128940000|2021-05-27 15:22:20|||||||||2844
1622128970000|2021-05-27 15:22:50|||||||||6441
1622128980000|2021-05-27 15:23:00|274.6|274.5|274.7|274.5|274.7|274.5|274.6|274.5|22864
1622128990000|2021-05-27 15:23:10|274.6|274.6|274.7|274.5|274.7|274.6|274.6|274.5|13830
1622129010000|2021-05-27 15:23:30|274.6|274.4|274.6|274.5|274.6|274.5|274.5|274.4|33562
1622129020000|2021-05-27 15:23:40|274.7|274.6|274.7|274.6|274.7|274.6|274.6|274.5|8653
1622129030000|2021-05-27 15:23:50|274.6|274.5|274.7|274.5|274.7|274.6|274.6|274.5|27217
1622129050000|2021-05-27 15:24:10||274.6||274.5||274.6||274.5|89
1622129060000|2021-05-27 15:24:20||274.6||274.6||274.6||274.6|0
1622129090000|2021-05-27 15:24:50|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.4|38332
1622129100000|2021-05-27 15:25:00|274.5|274.4|274.5|274.4|274.6|274.4|274.5|274.4|3325
1622129110000|2021-05-27 15:25:10|||||||||1
1622129130000|2021-05-27 15:25:30|274.4|274.3|274.4|274.3|274.5|274.4|274.4|274.3|11118
1622129170000|2021-05-27 15:26:10|274.5|274.4|274.5|274.3|274.6|274.4|274.5|274.3|12815
1622129180000|2021-05-27 15:26:20|274.4||274.4||274.4||274.4||0
1622129190000|2021-05-27 15:26:30|||||||||250
1622129200000|2021-05-27 15:26:40|||||||||2067
1622129220000|2021-05-27 15:27:00|||||||||1883
1622129230000|2021-05-27 15:27:10|||||||||250
1622129260000|2021-05-27 15:27:40|||||||||140
1622129270000|2021-05-27 15:27:50|||||||||250
1622129280000|2021-05-27 15:28:00|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|15720
1622129300000|2021-05-27 15:28:20|274.2|274.2|274.3|274.2|274.3|274.2|274.2|274.1|3081
1622129310000|2021-05-27 15:28:30|274.4||274.4||274.4||274.4||4148
1622129320000|2021-05-27 15:28:40|274.3||274.3||274.3||274.3||0
1622129340000|2021-05-27 15:29:00|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|5914
1622129360000|2021-05-27 15:29:20|274.2|274.1|274.2|274.1|274.2|274.2|274.2|274.1|9505
1622129380000|2021-05-27 15:29:40|274.3||274.3||274.3||274.3||419
1622129390000|2021-05-27 15:29:50|274.2|274.2|274.2|274|274.2|274.2|274.2|274|33184
1622185200000|2021-05-28 07:00:00|275.6|275.5|275.6|275.4|275.6|275.5|275.6|275.4|40030
1622185210000|2021-05-28 07:00:10|275.5|275.2|275.5|275.1|275.5|275.4|275.5|275.1|6276
1622185220000|2021-05-28 07:00:20||275.2||275.1||275.2||275.1|2127
1622185250000|2021-05-28 07:00:50||275.2||275.2||275.2||275.2|0
1622185260000|2021-05-28 07:01:00|275.6|275.3|275.5|275.1|275.6|275.3|275.3|275.1|4943
1622185270000|2021-05-28 07:01:10|275.4|275|275.3|275|275.4|275.1|275.3|275|9223
1622185280000|2021-05-28 07:01:20|275.2|274.9|275|274.7|275.2|274.9|274.9|274.5|36464
1622185290000|2021-05-28 07:01:30|274.9|274.8|275|274.7|275.1|274.8|274.9|274.7|2505
1622185300000|2021-05-28 07:01:40|275.1|274.8|275.2|274.9|275.3|274.9|275.1|274.8|11331
1622185310000|2021-05-28 07:01:50||275||275||275||275|0
1622185320000|2021-05-28 07:02:00|275.3|275.1|275.4|275.2|275.5|275.2|275.3|275.1|217
1622185360000|2021-05-28 07:02:40|||||||||3000
1622185370000|2021-05-28 07:02:50|275.5|275.3|275.4|275.2|275.5|275.3|275.4|275.2|10825
1622185380000|2021-05-28 07:03:00|275.5||275.5||275.5||275.5||0
1622185390000|2021-05-28 07:03:10||275.3||275.3||275.3||275.3|0
1622185400000|2021-05-28 07:03:20|275.4||275.5||275.5||275.4||0
1622185420000|2021-05-28 07:03:40|||||||||3234
1622185440000|2021-05-28 07:04:00|275.6|275.4|275.6|275.4|275.6|275.4|275.6|275.4|1730
1622185460000|2021-05-28 07:04:20|275.7|275.5|275.7|275.5|275.7|275.5|275.6|275.4|4904
1622185490000|2021-05-28 07:04:50|275.8|275.6|275.8|275.6|275.8|275.6|275.8|275.6|4367
1622185500000|2021-05-28 07:05:00|275.9|275.7|275.9|275.7|275.9|275.7|275.9|275.7|0
1622185530000|2021-05-28 07:05:30|276|275.8|276|275.8|276|275.8|276|275.8|1734
1622185550000|2021-05-28 07:05:50|276.1|275.9|276.1|275.9|276.1|275.9|276.1|275.9|2302
1622185560000|2021-05-28 07:06:00|276.2|276|276.2|276|276.2|276|276.2|276|0
1622185570000|2021-05-28 07:06:10|276.1|275.9|276|275.8|276.1|275.9|275.9|275.7|5185
1622185580000|2021-05-28 07:06:20||275.9||275.8||275.9||275.8|10000
1622185620000|2021-05-28 07:07:00|275.9||275.9||275.9||275.9||0
1622185630000|2021-05-28 07:07:10|275.8|275.7|275.9|275.6|275.9|275.7|275.8|275.6|4075
1622185640000|2021-05-28 07:07:20|275.8|275.5|275.9|275.7|275.9|275.7|275.7|275.5|0
1622185690000|2021-05-28 07:08:10|276|275.8|275.9|275.7|276|275.8|275.9|275.7|20091
1622185700000|2021-05-28 07:08:20|276|275.8|276|275.8|276|275.8|276|275.8|0
1622185730000|2021-05-28 07:08:50|275.9||275.9||275.9||275.9||0
1622185740000|2021-05-28 07:09:00|276||275.9||276||275.9||0
1622185750000|2021-05-28 07:09:10|276|275.7|275.9|275.7|276|275.7|275.9|275.7|2703
1622185810000|2021-05-28 07:10:10|275.8|275.6|275.9|275.8|275.9|275.8|275.7|275.5|23809
1622185820000|2021-05-28 07:10:20|276|275.9|276|275.8|276|275.9|276|275.8|17422
1622185860000|2021-05-28 07:11:00|275.9||276||276||275.9||2000
1622185880000|2021-05-28 07:11:20|275.9|275.9|276|275.8|276|275.9|275.9|275.7|18332
1622185910000|2021-05-28 07:11:50|275.9|275.7|276|275.8|276|275.8|275.9|275.6|10837
1622185920000|2021-05-28 07:12:00||275.9||275.9||275.9||275.9|0
1622185930000|2021-05-28 07:12:10|276.1|276|276.1|275.9|276.1|276|276.1|275.9|7027
1622185940000|2021-05-28 07:12:20|276.2|276|276.2|276|276.2|276|276.2|276|5561
1622185990000|2021-05-28 07:13:10|276.1|276.1|276.1|275.9|276.1|276.1|276.1|275.9|1112
1622186000000|2021-05-28 07:13:20||276||275.9||276||275.9|3600
1622186020000|2021-05-28 07:13:40|276|275.8|275.8|275.6|276|275.8|275.8|275.6|7422
1622186030000|2021-05-28 07:13:50|275.7|275.5|275.7|275.5|275.7|275.5|275.7|275.5|0
1622186040000|2021-05-28 07:14:00|275.6|275.4|275.6|275.5|275.6|275.5|275.6|275.4|4000
1622186060000|2021-05-28 07:14:20|275.5|275.4|275.4|275.2|275.5|275.4|275.4|275.2|1808
1622186070000|2021-05-28 07:14:30|275.5|275.3|275.6|275.5|275.6|275.5|275.4|275.3|9551
1622186080000|2021-05-28 07:14:40||275.4||275.4||275.5||275.4|0
1622186100000|2021-05-28 07:15:00|275.5|275.3|275.6|275.3|275.6|275.3|275.5|275.3|543
1622186130000|2021-05-28 07:15:30|275.5|275.4|275.6|275.4|275.6|275.4|275.5|275.3|4000
1622186140000|2021-05-28 07:15:40||275.5||275.5||275.5||275.5|0
1622186160000|2021-05-28 07:16:00|275.5|275.4|275.3|275.1|275.6|275.4|275.3|275.1|16881
1622186170000|2021-05-28 07:16:10|275.2|275.2|275.2|275|275.4|275.2|275.2|275|24535
1622186180000|2021-05-28 07:16:20|275.1|275.1|275.2|275|275.2|275.1|275.1|275|1000
1622186190000|2021-05-28 07:16:30|275.1|275.1|275.2|275|275.2|275.1|275.1|275|3000
1622186200000|2021-05-28 07:16:40|275.3|275.1|275.3|275.2|275.3|275.2|275.3|275.1|22090
1622186210000|2021-05-28 07:16:50|275.4||275.3||275.4||275.3||0
1622186230000|2021-05-28 07:17:10|275.4|275.3|275.3|275.2|275.5|275.3|275.3|275.2|5387
1622186240000|2021-05-28 07:17:20|275.4|275.3|275.4|275.3|275.5|275.3|275.4|275.3|1000
1622186250000|2021-05-28 07:17:30|275.3|275.2|275.4|275.2|275.4|275.2|275.3|275.2|0
1622186260000|2021-05-28 07:17:40|275.3|275.1|275.3|275.1|275.3|275.1|275.2|275.1|100
1622186280000|2021-05-28 07:18:00|275.2||275.3||275.3||275.2||125
1622186290000|2021-05-28 07:18:10|275.2|275.2|275.2|275|275.2|275.2|275.2|275|6776
1622186320000|2021-05-28 07:18:40|275.1||275.1||275.1||275.1||0
1622186340000|2021-05-28 07:19:00|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275|3536
1622186360000|2021-05-28 07:19:20|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|3542
1622186380000|2021-05-28 07:19:40|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275|2835
1622186400000|2021-05-28 07:20:00|275.2||275.2||275.2||275.2||0
1622186410000|2021-05-28 07:20:10|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|2936
1622186430000|2021-05-28 07:20:30|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|3997
1622186440000|2021-05-28 07:20:40|275.5||275.5||275.5||275.5||0
1622186450000|2021-05-28 07:20:50||275.4||275.4||275.4||275.4|0
1622186470000|2021-05-28 07:21:10|275.4|275.3|275.4|275.2|275.4|275.3|275.4|275.2|3212
1622186520000|2021-05-28 07:22:00|275.3|275.3|275.3|275.2|275.3|275.3|275.3|275.2|0
1622186530000|2021-05-28 07:22:10|275.2|275.1|275.3|275.1|275.3|275.2|275.2|275.1|8075
1622186540000|2021-05-28 07:22:20|275.4|275.2|275.5|275.3|275.5|275.4|275.4|275.1|6458
1622186550000|2021-05-28 07:22:30|275.6|275.4|275.6|275.4|275.6|275.4|275.6|275.4|0
1622186560000|2021-05-28 07:22:40|275.7||275.7||275.7||275.7||0
1622186570000|2021-05-28 07:22:50|275.6||275.5||275.6||275.5||0
1622186590000|2021-05-28 07:23:10|275.4|275.3|275.4|275.2|275.5|275.3|275.4|275.2|3959
1622186600000|2021-05-28 07:23:20||275.3||275.2||275.3||275.2|100
1622186620000|2021-05-28 07:23:40|275.3|275.3|275.4|275.3|275.4|275.3|275.3|275.3|5279
1622186650000|2021-05-28 07:24:10|275.5|275.4|275.6|275.4|275.6|275.4|275.5|275.4|14740
1622186660000|2021-05-28 07:24:20|275.7|275.5|275.8|275.7|275.8|275.7|275.7|275.5|15735
1622186690000|2021-05-28 07:24:50|275.7|275.6|275.7|275.5|275.8|275.6|275.7|275.5|2858
1622186700000|2021-05-28 07:25:00||275.6||275.6||275.6||275.6|0
1622186710000|2021-05-28 07:25:10|||||||||10000
1622186720000|2021-05-28 07:25:20||275.5||275.6||275.6||275.5|0
1622186730000|2021-05-28 07:25:30|||||||||1076
1622186780000|2021-05-28 07:26:20|275.6|275.5|275.6|275.5|275.7|275.5|275.6|275.5|4521
1622186790000|2021-05-28 07:26:30|275.5|275.4|275.6|275.5|275.6|275.5|275.5|275.4|52327
1622186800000|2021-05-28 07:26:40|275.7|275.6|275.7|275.5|275.8|275.7|275.7|275.5|5130
1622186810000|2021-05-28 07:26:50|275.6|275.4|275.6|275.4|275.6|275.4|275.5|275.4|1174
1622186820000|2021-05-28 07:27:00|275.5|275.3|275.5|275.3|275.5|275.3|275.5|275.3|2442
1622186840000|2021-05-28 07:27:20|275.6|275.4|275.6|275.4|275.6|275.4|275.6|275.4|0
1622186850000|2021-05-28 07:27:30|275.5||275.5||275.5||275.5||0
1622186860000|2021-05-28 07:27:40|275.6||275.6||275.6||275.6||0
1622186880000|2021-05-28 07:28:00|275.5|275.3|275.4|275.3|275.5|275.3|275.4|275.3|15
1622186890000|2021-05-28 07:28:10||275.2||275.2||275.2||275.2|0
1622186910000|2021-05-28 07:28:30|275.3||275.3||275.3||275.3||0
1622186920000|2021-05-28 07:28:40|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|500
1622186940000|2021-05-28 07:29:00|275.4|275.2|275.4|275.2|275.4|275.2|275.4|275.2|0
1622186950000|2021-05-28 07:29:10||275.3||275.3||275.3||275.3|0
1622186980000|2021-05-28 07:29:40|||||||||500
1622187010000|2021-05-28 07:30:10|275.5|275.4|275.5|275.4|275.6|275.4|275.5|275.4|10998
1622187030000|2021-05-28 07:30:30|275.6||275.6||275.6||275.6||0
1622187050000|2021-05-28 07:30:50|275.7|275.5|275.7|275.5|275.7|275.5|275.7|275.5|0
1622187080000|2021-05-28 07:31:20|275.6|275.4|275.6|275.4|275.6|275.5|275.5|275.4|9358
1622187100000|2021-05-28 07:31:40|275.5|275.3|275.4|275.3|275.5|275.3|275.4|275.3|16568
1622187110000|2021-05-28 07:31:50||275.2||275.2||275.2||275.2|0
1622187130000|2021-05-28 07:32:10||275.3||275.3||275.3||275.3|1900
1622187140000|2021-05-28 07:32:20||275.2||275.3||275.3||275.2|2338
1622187160000|2021-05-28 07:32:40|275.5|275.4|275.6|275.4|275.6|275.4|275.5|275.4|5454
1622187190000|2021-05-28 07:33:10|275.5|275.3|275.4|275.2|275.5|275.3|275.4|275.2|9407
1622187210000|2021-05-28 07:33:30||275.3||275.3||275.3||275.3|0
1622187220000|2021-05-28 07:33:40|275.5||275.5||275.5||275.5||0
1622187250000|2021-05-28 07:34:10|275.6|275.4|275.6|275.4|275.6|275.4|275.6|275.4|0
1622187280000|2021-05-28 07:34:40|275.5|275.3|275.5|275.3|275.5|275.3|275.5|275.3|0
1622187310000|2021-05-28 07:35:10|275.4|275.2|275.4|275.3|275.4|275.3|275.4|275.2|0
1622187320000|2021-05-28 07:35:20|||||||||181
1622187330000|2021-05-28 07:35:30|275.5|275.4|275.5|275.3|275.5|275.4|275.5|275.3|1271
1622187350000|2021-05-28 07:35:50|275.4||275.4||275.4||275.4||0
1622187360000|2021-05-28 07:36:00|275.5||275.5||275.5||275.5||0
1622187370000|2021-05-28 07:36:10||275.4||275.3||275.4||275.3|0
1622187380000|2021-05-28 07:36:20|275.4|275.4|275.5|275.4|275.5|275.4|275.4|275.4|1174
1622187400000|2021-05-28 07:36:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|1991
1622187420000|2021-05-28 07:37:00||275.4||275.5||275.5||275.4|1282
1622187440000|2021-05-28 07:37:20|275.7|275.6|275.7|275.5|275.7|275.6|275.7|275.5|352
1622187470000|2021-05-28 07:37:50||275.6||275.6||275.6||275.6|0
1622187490000|2021-05-28 07:38:10|275.8||275.8||275.8||275.8||3259
1622187500000|2021-05-28 07:38:20|275.7|275.5|275.6|275.4|275.7|275.5|275.5|275.3|30900
1622187540000|2021-05-28 07:39:00|275.5||275.5||275.5||275.5||0
1622187550000|2021-05-28 07:39:10|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|1271
1622187560000|2021-05-28 07:39:20|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|2515
1622187570000|2021-05-28 07:39:30|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|3467
1622187580000|2021-05-28 07:39:40|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|1467
1622187650000|2021-05-28 07:40:50|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|1000
1622187690000|2021-05-28 07:41:30|275.9|275.8|275.9|275.8|276|275.8|275.9|275.8|1076
1622187710000|2021-05-28 07:41:50|276|275.9|276.1|276|276.1|276|276|275.8|38958
1622187720000|2021-05-28 07:42:00|276|275.9|276.1|276|276.1|276|276|275.9|10644
1622187770000|2021-05-28 07:42:50|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|3898
1622187810000|2021-05-28 07:43:30||276||276||276||276|1846
1622187820000|2021-05-28 07:43:40||276.1||276.1||276.1||276.1|0
1622187830000|2021-05-28 07:43:50||276||276.1||276.1||276|4264
1622187840000|2021-05-28 07:44:00||276||276||276||276|2268
1622187850000|2021-05-28 07:44:10|276.1|275.9|276|275.9|276.1|275.9|276|275.9|5180
1622187880000|2021-05-28 07:44:40|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|2000
1622187900000|2021-05-28 07:45:00|||||||||5000
1622187910000|2021-05-28 07:45:10|276|275.9|276|275.9|276|275.9|276|275.9|315
1622187920000|2021-05-28 07:45:20|275.9|275.8|275.9|275.8|276|275.8|275.9|275.8|2290
1622187940000|2021-05-28 07:45:40|276|275.9|276|275.9|276|275.9|276|275.9|1174
1622187960000|2021-05-28 07:46:00|275.9|275.8|276|275.8|276|275.9|275.9|275.8|4652
1622187970000|2021-05-28 07:46:10|275.9|275.7|275.9|275.7|275.9|275.7|275.9|275.7|2492
1622187980000|2021-05-28 07:46:20||275.8||275.7||275.8||275.7|0
1622187990000|2021-05-28 07:46:30|||||||||200
1622188000000|2021-05-28 07:46:40||275.8||275.8||275.8||275.8|0
1622188010000|2021-05-28 07:46:50|276||276||276||276||4994
1622188020000|2021-05-28 07:47:00|275.9||275.9||275.9||275.9||0
1622188070000|2021-05-28 07:47:50|276|275.9|275.9|275.8|276|275.9|275.9|275.8|5829
1622188080000|2021-05-28 07:48:00||275.7||275.7||275.7||275.7|2361
1622188180000|2021-05-28 07:49:40||275.8||275.8||275.8||275.8|0
1622188190000|2021-05-28 07:49:50|276|275.9|275.9|275.8|276|275.9|275.9|275.8|4261
1622188230000|2021-05-28 07:50:30|276||276||276||276||0
1622188270000|2021-05-28 07:51:10||275.9||275.9||275.9||275.9|0
1622188280000|2021-05-28 07:51:20|275.9|275.8|276|275.9|276|275.9|275.9|275.8|5314
1622188310000|2021-05-28 07:51:50|276.1|276|276|275.9|276.1|276|276|275.9|10360
1622188320000|2021-05-28 07:52:00|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|2421
1622188340000|2021-05-28 07:52:20|276||276||276||276||0
1622188350000|2021-05-28 07:52:30|275.9|275.7|275.8|275.7|275.9|275.7|275.8|275.6|114022
1622188360000|2021-05-28 07:52:40|275.9|275.8|275.9|275.7|275.9|275.8|275.9|275.7|1269
1622188370000|2021-05-28 07:52:50|275.8||275.9||275.9||275.8||0
1622188420000|2021-05-28 07:53:40|275.8|275.6|275.8|275.7|275.8|275.7|275.8|275.6|11864
1622188440000|2021-05-28 07:54:00|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|24637
1622188470000|2021-05-28 07:54:30|275.9||275.9||275.9||275.9||0
1622188530000|2021-05-28 07:55:30|275.8|275.8|275.8|275.7|275.8|275.8|275.8|275.7|278
1622188560000|2021-05-28 07:56:00|||||||||2000
1622188590000|2021-05-28 07:56:30||275.6||275.7||275.7||275.6|22962
1622188630000|2021-05-28 07:57:10|||||||||3266
1622188680000|2021-05-28 07:58:00||275.6||275.7||275.7||275.6|43364
1622188690000|2021-05-28 07:58:10|275.7|275.6|275.5|275.4|275.7|275.7|275.5|275.4|66453
1622188710000|2021-05-28 07:58:30|275.6|275.5|275.5|275.4|275.6|275.5|275.5|275.4|12375
1622188720000|2021-05-28 07:58:40||275.3||275.3||275.3||275.3|3834
1622188730000|2021-05-28 07:58:50||275.4||275.4||275.4||275.4|1873
1622188810000|2021-05-28 08:00:10|275.6|275.5|275.5|275.4|275.6|275.5|275.5|275.4|8627
1622188820000|2021-05-28 08:00:20|275.6|275.5|275.7|275.5|275.7|275.5|275.6|275.5|14479
1622188880000|2021-05-28 08:01:20|275.8|275.6|275.9|275.7|275.9|275.8|275.8|275.6|19045
1622188890000|2021-05-28 08:01:30|275.8|275.8|275.9|275.7|275.9|275.8|275.8|275.7|0
1622188900000|2021-05-28 08:01:40|275.8||275.9||275.9||275.8||0
1622188980000|2021-05-28 08:03:00|275.8|275.6|275.7|275.5|275.8|275.6|275.6|275.5|7264
1622189010000|2021-05-28 08:03:30|275.6|275.4|275.6|275.4|275.6|275.4|275.5|275.4|16286
1622189030000|2021-05-28 08:03:50|275.5|275.3|275.5|275.3|275.5|275.3|275.5|275.3|10957
1622189060000|2021-05-28 08:04:20|275.4|275.2|275.4|275.3|275.4|275.3|275.3|275.2|3913
1622189070000|2021-05-28 08:04:30|275.5||275.5||275.5||275.5||0
1622189080000|2021-05-28 08:04:40||275.4||275.4||275.4||275.4|0
1622189140000|2021-05-28 08:05:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|5612
1622189150000|2021-05-28 08:05:50|275.5|275.4|275.6|275.5|275.6|275.5|275.5|275.4|8511
1622189160000|2021-05-28 08:06:00||275.4||275.4||275.4||275.4|0
1622189180000|2021-05-28 08:06:20|275.5||275.5||275.5||275.5||0
1622189210000|2021-05-28 08:06:50|275.6|275.5|275.7|275.5|275.7|275.5|275.6|275.5|1374
1622189230000|2021-05-28 08:07:10||275.6||275.6||275.6||275.6|0
1622189250000|2021-05-28 08:07:30|275.8|275.7|275.8|275.6|275.8|275.7|275.8|275.6|2067
1622189260000|2021-05-28 08:07:40||275.7||275.7||275.7||275.7|0
1622189310000|2021-05-28 08:08:30|||||||||2827
1622189320000|2021-05-28 08:08:40|275.9||275.9||275.9||275.9||0
1622189330000|2021-05-28 08:08:50|275.8||275.8||275.8||275.8||0
1622189350000|2021-05-28 08:09:10|275.9||275.9||275.9||275.9||0
1622189390000|2021-05-28 08:09:50|275.8|275.6|275.8|275.6|275.8|275.6|275.8|275.6|0
1622189400000|2021-05-28 08:10:00|275.7||275.7||275.7||275.7||0
1622189410000|2021-05-28 08:10:10|||||||||600
1622189420000|2021-05-28 08:10:20|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|750
1622189450000|2021-05-28 08:10:50|275.9||275.9||275.9||275.9||0
1622189470000|2021-05-28 08:11:10|275.8||275.9||275.9||275.8||0
1622189480000|2021-05-28 08:11:20|275.8|275.8|275.8|275.7|275.8|275.8|275.8|275.7|0
1622189490000|2021-05-28 08:11:30|275.9||275.9||275.9||275.9||0
1622189510000|2021-05-28 08:11:50|275.8|275.6|275.8|275.6|275.8|275.6|275.7|275.6|11923
1622189540000|2021-05-28 08:12:20|275.7||275.7||275.8||275.7||9000
1622189560000|2021-05-28 08:12:40|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|3270
1622189580000|2021-05-28 08:13:00|275.9||275.9||275.9||275.9||145
1622189590000|2021-05-28 08:13:10|275.8||275.8||275.9||275.8||0
1622189690000|2021-05-28 08:14:50|275.9|275.8|275.9|275.8|275.9|275.8|275.8|275.7|7817
1622189700000|2021-05-28 08:15:00|275.8|275.7|275.9|275.7|275.9|275.7|275.8|275.7|5289
1622189720000|2021-05-28 08:15:20|275.8||275.8||275.8||275.8||0
1622189770000|2021-05-28 08:16:10|275.9||275.9||275.9||275.9||0
1622189780000|2021-05-28 08:16:20|275.8||275.8||275.8||275.8||0
1622189790000|2021-05-28 08:16:30|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|3674
1622189800000|2021-05-28 08:16:40|276|275.9|276|275.9|276|275.9|276|275.9|12514
1622189820000|2021-05-28 08:17:00|276.1|276|276.1|275.9|276.1|276|276|275.9|6609
1622189830000|2021-05-28 08:17:10|276||276.1||276.1||276||0
1622189850000|2021-05-28 08:17:30|276||276||276||276||0
1622189880000|2021-05-28 08:18:00|275.9|275.8|276|275.9|276.2|276.1|275.9|275.7|241349
1622189900000|2021-05-28 08:18:20|||||||||1974
1622189910000|2021-05-28 08:18:30||275.8||275.8||275.8||275.8|0
1622189930000|2021-05-28 08:18:50|275.9|275.7|275.9|275.7|275.9|275.7|275.8|275.7|15944
1622189940000|2021-05-28 08:19:00|276|275.8|276|275.8|276|275.9|275.9|275.8|51000
1622189960000|2021-05-28 08:19:20|275.9|275.9|275.9|275.8|275.9|275.9|275.9|275.8|3269
1622189980000|2021-05-28 08:19:40||275.7||275.7||275.7||275.7|0
1622190000000|2021-05-28 08:20:00|276|275.8|276|275.9|276|275.9|276|275.8|4265
1622190030000|2021-05-28 08:20:30|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|10503
1622190040000|2021-05-28 08:20:40|276|275.9|276|275.8|276|275.9|276|275.8|3117
1622190070000|2021-05-28 08:21:10||275.9||275.9||275.9||275.9|2067
1622190120000|2021-05-28 08:22:00|||||||||5978
1622190150000|2021-05-28 08:22:30|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|9107
1622190170000|2021-05-28 08:22:50|276|275.9|276|275.9|276|275.9|276|275.9|2631
1622190210000|2021-05-28 08:23:30|276.1|276|276|275.9|276.1|276|276|275.9|16416
1622190220000|2021-05-28 08:23:40||275.8||275.8||275.8||275.8|0
1622190240000|2021-05-28 08:24:00|275.9||275.9||275.9||275.9||0
1622190250000|2021-05-28 08:24:10|||||||||506
1622190270000|2021-05-28 08:24:30|276|275.9|276|275.9|276|275.9|276|275.9|763
1622190280000|2021-05-28 08:24:40|276.1|276|276.1|276|276.1|276|276.1|276|24585
1622190310000|2021-05-28 08:25:10|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|1623
1622190320000|2021-05-28 08:25:20||276||276||276||276|3268
1622190340000|2021-05-28 08:25:40||276.1||276.1||276.1||276.1|0
1622190350000|2021-05-28 08:25:50|||||||||1136
1622190370000|2021-05-28 08:26:10|276.3|276.2|276.4|276.2|276.4|276.3|276.3|276.2|112967
1622190380000|2021-05-28 08:26:20|276.3||276.3||276.3||276.3||0
1622190390000|2021-05-28 08:26:30|276.4||276.4||276.4||276.4||0
1622190400000|2021-05-28 08:26:40||276.3||276.3||276.3||276.2|1564
1622190410000|2021-05-28 08:26:50|||||||||1700
1622190440000|2021-05-28 08:27:20|276.5|276.4|276.5|276.4|276.6|276.5|276.5|276.4|43841
1622190450000|2021-05-28 08:27:30|276.6||276.6||276.6||276.6||0
1622190460000|2021-05-28 08:27:40|276.5||276.6||276.6||276.5||0
1622190480000|2021-05-28 08:28:00||276.5||276.5||276.5||276.5|0
1622190490000|2021-05-28 08:28:10|276.5|276.4|276.5|276.3|276.5|276.4|276.4|276.3|14707
1622190560000|2021-05-28 08:29:20|276.4|276.2|276.3|276.1|276.4|276.2|276.3|276.1|8563
1622190590000|2021-05-28 08:29:50|276.2||276.3||276.3||276.2||32
1622190660000|2021-05-28 08:31:00|276.2|276|276.1|276|276.2|276|276.1|276|9480
1622190670000|2021-05-28 08:31:10|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|2061
1622190680000|2021-05-28 08:31:20|276.1|276|276.2|276.1|276.2|276.1|276.1|276|5183
1622190690000|2021-05-28 08:31:30|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|1480
1622190700000|2021-05-28 08:31:40|276.4|276.3|276.3|276.1|276.4|276.3|276.3|276.1|2906
1622190730000|2021-05-28 08:32:10|276.2|276.2|276.2|276.1|276.2|276.2|276.2|276.1|2170
1622190780000|2021-05-28 08:33:00|276.1|276|276.1|276|276.1|276|276.1|276|2485
1622190790000|2021-05-28 08:33:10|276.2||276.2||276.2||276.2||0
1622190810000|2021-05-28 08:33:30||276.1||276.1||276.1||276.1|0
1622190850000|2021-05-28 08:34:10|276.3||276.3||276.3||276.3||0
1622190910000|2021-05-28 08:35:10||276.2||276.2||276.2||276.2|0
1622190950000|2021-05-28 08:35:50|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|20108
1622190970000|2021-05-28 08:36:10||276||276||276||276|1487
1622190980000|2021-05-28 08:36:20||276.1||276.1||276.1||276.1|0
1622190990000|2021-05-28 08:36:30||276||276.1||276.1||276|0
1622191080000|2021-05-28 08:38:00|276.1|276|276.1|276|276.1|276|276.1|276|570
1622191090000|2021-05-28 08:38:10|276.2||276.2||276.2||276.2||1268
1622191110000|2021-05-28 08:38:30|276.1||276.1||276.1||276.1||0
1622191140000|2021-05-28 08:39:00|||||||||400
1622191170000|2021-05-28 08:39:30|276.2|276.1|276.2|276|276.2|276.1|276.2|276|8135
1622191230000|2021-05-28 08:40:30|276.1|275.9|276|275.9|276.1|275.9|276|275.9|45836
1622191240000|2021-05-28 08:40:40|276.1|276|276.1|276|276.1|276|276.1|275.9|1613
1622191250000|2021-05-28 08:40:50|276.2||276.2||276.2||276.2||1694
1622191510000|2021-05-28 08:45:10|||||||||125
1622191550000|2021-05-28 08:45:50||276.1||276.1||276.1||276.1|0
1622191570000|2021-05-28 08:46:10|276.3|276.2|276.1|276|276.3|276.2|276.1|276|13218
1622191620000|2021-05-28 08:47:00|276|275.9|276.1|276|276.1|276|276|275.9|9901
1622191640000|2021-05-28 08:47:20||275.9||275.9||275.9||275.9|0
1622191650000|2021-05-28 08:47:30|276|275.8|276|275.8|276|275.8|276|275.8|0
1622191660000|2021-05-28 08:47:40|275.9||275.9||275.9||275.9||0
1622191680000|2021-05-28 08:48:00|275.8|275.7|275.8|275.7|275.9|275.7|275.8|275.7|0
1622191700000|2021-05-28 08:48:20|275.7|275.6|275.8|275.6|275.8|275.7|275.7|275.6|3935
1622191720000|2021-05-28 08:48:40|275.7||275.7||275.7||275.7||0
1622191740000|2021-05-28 08:49:00|275.8|275.7|275.8|275.6|275.8|275.7|275.7|275.6|4909
1622191780000|2021-05-28 08:49:40|||||||||125
1622191820000|2021-05-28 08:50:20|275.7||275.7||275.7||275.7||0
1622191830000|2021-05-28 08:50:30|275.8|275.5|275.8|275.6|275.8|275.7|275.8|275.5|6648
1622191850000|2021-05-28 08:50:50|275.7||275.7||275.7||275.7||0
1622191880000|2021-05-28 08:51:20||275.5||275.6||275.6||275.5|1467
1622191900000|2021-05-28 08:51:40|||||||||200
1622191910000|2021-05-28 08:51:50|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|4270
1622191920000|2021-05-28 08:52:00||275.5||275.5||275.5||275.5|0
1622191950000|2021-05-28 08:52:30|275.8|275.6|275.9|275.8|275.9|275.8|275.7|275.6|38933
1622191970000|2021-05-28 08:52:50|276|275.9|276.1|275.9|276.1|276|276|275.9|2629
1622191980000|2021-05-28 08:53:00||276||275.9||276||275.9|2153
1622192010000|2021-05-28 08:53:30||276||276||276||276|0
1622192040000|2021-05-28 08:54:00|276.2|276.1|276.2|276|276.2|276.1|276.1|276|12413
1622192120000|2021-05-28 08:55:20|276.1|275.9|276|275.9|276.1|275.9|276|275.9|3917
1622192130000|2021-05-28 08:55:30||275.8||275.8||275.8||275.8|0
1622192170000|2021-05-28 08:56:10|275.9||275.9||275.9||275.9||0
1622192200000|2021-05-28 08:56:40|276|275.9|276|275.9|276|275.9|276|275.9|1199
1622192210000|2021-05-28 08:56:50|||||||||541
1622192270000|2021-05-28 08:57:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|728
1622192290000|2021-05-28 08:58:10|275.8|275.7|275.8|275.7|275.9|275.8|275.8|275.7|9590
1622192340000|2021-05-28 08:59:00|275.9||275.9||275.9||275.9||12840
1622192390000|2021-05-28 08:59:50|||||||||2
1622192430000|2021-05-28 09:00:30||275.8||275.8||275.8||275.8|0
1622192450000|2021-05-28 09:00:50||275.7||275.7||275.8||275.7|160
1622192460000|2021-05-28 09:01:00||275.8||275.8||275.8||275.8|0
1622192520000|2021-05-28 09:02:00|||||||||1237
1622192550000|2021-05-28 09:02:30|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|1213
1622192590000|2021-05-28 09:03:10|||||||||2343
1622192690000|2021-05-28 09:04:50|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|3483
1622192700000|2021-05-28 09:05:00||275.6||275.7||275.7||275.6|1437
1622192730000|2021-05-28 09:05:30|275.9||275.9||275.9||275.9||0
1622192740000|2021-05-28 09:05:40|275.8||275.8||275.8||275.8||0
1622192750000|2021-05-28 09:05:50|275.9||275.8||275.9||275.8||0
1622192770000|2021-05-28 09:06:10|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|1552
1622192780000|2021-05-28 09:06:20|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|1270
1622192790000|2021-05-28 09:06:30|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|1269
1622192810000|2021-05-28 09:06:50|||||||||1041
1622192820000|2021-05-28 09:07:00|275.8|275.7|275.8|275.7|275.9|275.7|275.8|275.7|228
1622192850000|2021-05-28 09:07:30|275.9||275.9||275.9||275.9||0
1622192870000|2021-05-28 09:07:50|275.8||275.8||275.8||275.8||0
1622192880000|2021-05-28 09:08:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|2270
1622192980000|2021-05-28 09:09:40|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|5012
1622192990000|2021-05-28 09:09:50|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|2049
1622193000000|2021-05-28 09:10:00|275.8||275.8||275.8||275.8||3000
1622193060000|2021-05-28 09:11:00||275.7||275.6||275.7||275.6|0
1622193100000|2021-05-28 09:11:40||275.7||275.7||275.7||275.7|0
1622193110000|2021-05-28 09:11:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|3304
1622193130000|2021-05-28 09:12:10||275.7||275.7||275.7||275.7|0
1622193150000|2021-05-28 09:12:30||275.8||275.8||275.8||275.8|0
1622193160000|2021-05-28 09:12:40|276||275.9||276||275.9||0
1622193280000|2021-05-28 09:14:40|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|5669
1622193290000|2021-05-28 09:14:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.7|6610
1622193350000|2021-05-28 09:15:50|276|275.9|276|275.9|276|275.9|276|275.9|3405
1622193380000|2021-05-28 09:16:20|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|5507
1622193390000|2021-05-28 09:16:30|276||276||276||276||0
1622193410000|2021-05-28 09:16:50|275.9||275.9||275.9||275.9||0
1622193420000|2021-05-28 09:17:00|275.8|275.7|275.9|275.7|275.9|275.8|275.8|275.7|6040
1622193440000|2021-05-28 09:17:20|275.8|275.6|275.7|275.6|275.8|275.6|275.7|275.6|9573
1622193450000|2021-05-28 09:17:30||275.5||275.5||275.5||275.5|0
1622193480000|2021-05-28 09:18:00|275.6||275.6||275.6||275.6||1653
1622193530000|2021-05-28 09:18:50|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|7463
1622193550000|2021-05-28 09:19:10|275.6|275.5|275.7|275.5|275.7|275.5|275.6|275.5|1271
1622193650000|2021-05-28 09:20:50||275.6||275.6||275.6||275.6|0
1622193690000|2021-05-28 09:21:30|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|1879
1622193700000|2021-05-28 09:21:40||275.5||275.5||275.5||275.5|0
1622193730000|2021-05-28 09:22:10||275.6||275.6||275.6||275.6|0
1622193740000|2021-05-28 09:22:20||275.5||275.5||275.5||275.5|0
1622193760000|2021-05-28 09:22:40||275.6||275.6||275.6||275.6|0
1622193780000|2021-05-28 09:23:00|275.6|275.5|275.7|275.5|275.7|275.5|275.6|275.5|0
1622193810000|2021-05-28 09:23:30||275.6||275.6||275.6||275.6|452
1622193820000|2021-05-28 09:23:40||275.5||275.5||275.5||275.5|0
1622193830000|2021-05-28 09:23:50|275.6|275.4|275.6|275.4|275.6|275.4|275.5|275.4|6440
1622193840000|2021-05-28 09:24:00||275.5||275.4||275.5||275.4|2827
1622193860000|2021-05-28 09:24:20|275.7|275.5|275.7|275.6|275.7|275.6|275.7|275.5|8214
1622193880000|2021-05-28 09:24:40||275.5||275.5||275.5||275.5|0
1622193930000|2021-05-28 09:25:30|275.6|275.4|275.5|275.4|275.6|275.4|275.5|275.4|0
1622193940000|2021-05-28 09:25:40|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|4719
1622193970000|2021-05-28 09:26:10|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|2387
1622193990000|2021-05-28 09:26:30|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|11187
1622194000000|2021-05-28 09:26:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|1271
1622194010000|2021-05-28 09:26:50|275.5|275.4|275.6|275.4|275.6|275.4|275.5|275.4|1271
1622194060000|2021-05-28 09:27:40|275.5||275.5||275.5||275.5||0
1622194090000|2021-05-28 09:28:10|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|11397
1622194100000|2021-05-28 09:28:20|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|1271
1622194160000|2021-05-28 09:29:20|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|3771
1622194170000|2021-05-28 09:29:30|275.5|275.4|275.5|275.3|275.5|275.4|275.5|275.3|1145
1622194210000|2021-05-28 09:30:10||275.4||275.4||275.4||275.4|0
1622194240000|2021-05-28 09:30:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|29431
1622194270000|2021-05-28 09:31:10|||||||||1990
1622194320000|2021-05-28 09:32:00|275.5|275.4|275.5|275.4|275.6|275.4|275.5|275.4|7736
1622194330000|2021-05-28 09:32:10|275.6|275.5|275.6|275.4|275.6|275.5|275.6|275.4|10000
1622194340000|2021-05-28 09:32:20|275.5||275.5||275.5||275.5||0
1622194400000|2021-05-28 09:33:20||275.3||275.4||275.4||275.3|606
1622194530000|2021-05-28 09:35:30||275.3||275.4||275.4||275.3|0
1622194560000|2021-05-28 09:36:00|275.4|275.3|275.5|275.3|275.5|275.3|275.4|275.3|2483
1622194570000|2021-05-28 09:36:10||275.4||275.4||275.4||275.4|0
1622194590000|2021-05-28 09:36:30|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|4900
1622194640000|2021-05-28 09:37:20|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|8248
1622194650000|2021-05-28 09:37:30|||||||||1815
1622194710000|2021-05-28 09:38:30|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|760
1622194740000|2021-05-28 09:39:00|275.7|275.6|275.7|275.6|275.8|275.7|275.7|275.6|17401
1622194760000|2021-05-28 09:39:20|275.8|275.7|275.8|275.7|275.9|275.7|275.7|275.6|33080
1622194770000|2021-05-28 09:39:30||275.6||275.7||275.7||275.6|1358
1622194820000|2021-05-28 09:40:20|275.9|275.8|275.9|275.7|275.9|275.8|275.9|275.7|5351
1622194830000|2021-05-28 09:40:30|||||||||1841
1622194930000|2021-05-28 09:42:10|276|275.8|276|275.9|276.1|276|276|275.8|16689
1622194940000|2021-05-28 09:42:20|276.1|276|276.1|276|276.1|276|276.1|276|300
1622194990000|2021-05-28 09:43:10|275.9|275.8|276.1|276|276.1|276|275.9|275.8|74234
1622195000000|2021-05-28 09:43:20|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276|22482
1622195010000|2021-05-28 09:43:30|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|6402
1622195040000|2021-05-28 09:44:00|276.1|276|276.1|276|276.1|276|276.1|276|1268
1622195150000|2021-05-28 09:45:50|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|7180
1622195200000|2021-05-28 09:46:40|276.3|276.2|276.4|276.2|276.4|276.3|276.3|276.2|23709
1622195210000|2021-05-28 09:46:50|276.3||276.3||276.3||276.3||0
1622195230000|2021-05-28 09:47:10|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|8300
1622195270000|2021-05-28 09:47:50|||||||||200
1622195280000|2021-05-28 09:48:00|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.1|25039
1622195300000|2021-05-28 09:48:20|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.3|25026
1622195310000|2021-05-28 09:48:30||276.3||276.4||276.4||276.3|60092
1622195320000|2021-05-28 09:48:40||276.3||276.4||276.4||276.3|16129
1622195330000|2021-05-28 09:48:50||276.3||276.3||276.3||276.3|0
1622195340000|2021-05-28 09:49:00|276.4||276.5||276.5||276.4||0
1622195360000|2021-05-28 09:49:20||276.4||276.4||276.4||276.4|0
1622195370000|2021-05-28 09:49:30|276.6|276.5|276.5|276.4|276.6|276.5|276.5|276.4|33451
1622195380000|2021-05-28 09:49:40||276.3||276.3||276.3||276.3|0
1622195410000|2021-05-28 09:50:10||276.4||276.3||276.4||276.3|1281
1622195420000|2021-05-28 09:50:20|276.4|276.2|276.4|276.2|276.4|276.2|276.4|276.2|6019
1622195430000|2021-05-28 09:50:30|276.3|276.1|276.2|276.1|276.3|276.1|276.2|276.1|411
1622195440000|2021-05-28 09:50:40|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|8351
1622195450000|2021-05-28 09:50:50|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|500
1622195460000|2021-05-28 09:51:00||276.1||276.2||276.2||276.1|0
1622195480000|2021-05-28 09:51:20|276.4||276.4||276.4||276.4||0
1622195490000|2021-05-28 09:51:30|276.3||276.3||276.4||276.3||0
1622195510000|2021-05-28 09:51:50|276.4||276.3||276.4||276.3||0
1622195520000|2021-05-28 09:52:00|276.4||276.3||276.4||276.3||0
1622195540000|2021-05-28 09:52:20|276.4|276.1|276.2|276.1|276.4|276.1|276.2|276.1|6055
1622195600000|2021-05-28 09:53:20|276.1|276|276.2|276.1|276.2|276.1|276.1|276|1248
1622195610000|2021-05-28 09:53:30|276.1|276|276.1|276|276.1|276|276.1|276|0
1622195680000|2021-05-28 09:54:40|276.2|276.1|276.2|276|276.2|276.1|276.2|276|4701
1622195690000|2021-05-28 09:54:50||276.1||276.1||276.1||276.1|0
1622195700000|2021-05-28 09:55:00|276.1|276|276.1|276|276.1|276|276.1|276|0
1622195710000|2021-05-28 09:55:10|||||||||2772
1622195770000|2021-05-28 09:56:10|276|275.9|276.1|276|276.1|276|276|275.9|14038
1622195800000|2021-05-28 09:56:40|276|275.9|276|275.9|276.1|275.9|276|275.9|2272
1622195810000|2021-05-28 09:56:50|275.9|275.8|276|275.8|276|275.8|275.9|275.8|0
1622195820000|2021-05-28 09:57:00|275.9||275.9||275.9||275.9||0
1622195830000|2021-05-28 09:57:10||275.7||275.7||275.7||275.7|3000
1622195840000|2021-05-28 09:57:20|275.8|275.8|275.9|275.7|275.9|275.8|275.8|275.7|2119
1622195850000|2021-05-28 09:57:30|275.8||275.8||275.8||275.8||0
1622195860000|2021-05-28 09:57:40||275.6||275.7||275.7||275.6|0
1622195900000|2021-05-28 09:58:20|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|3708
1622195910000|2021-05-28 09:58:30|276|275.9|275.9|275.7|276|275.9|275.9|275.7|21562
1622195940000|2021-05-28 09:59:00|275.8||275.8||275.8||275.8||0
1622196020000|2021-05-28 10:00:20|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|4584
1622196050000|2021-05-28 10:00:50||275.5||275.5||275.5||275.5|3378
1622196090000|2021-05-28 10:01:30||275.6||275.6||275.6||275.6|0
1622196110000|2021-05-28 10:01:50|275.8|275.7|275.7|275.5|275.8|275.7|275.6|275.5|52114
1622196140000|2021-05-28 10:02:20||275.6||275.6||275.6||275.6|0
1622196150000|2021-05-28 10:02:30|||||||||4000
1622196270000|2021-05-28 10:04:30|275.9|275.7|275.7|275.6|275.9|275.7|275.7|275.6|24862
1622196300000|2021-05-28 10:05:00|275.6|275.5|275.7|275.5|275.7|275.6|275.6|275.5|1770
1622196320000|2021-05-28 10:05:20||275.6||275.5||275.6||275.5|0
1622196360000|2021-05-28 10:06:00|275.6||275.6||275.6||275.6||0
1622196370000|2021-05-28 10:06:10|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|15442
1622196390000|2021-05-28 10:06:30|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|15523
1622196400000|2021-05-28 10:06:40|275.6|275.4|275.6|275.5|275.6|275.5|275.5|275.4|31000
1622196450000|2021-05-28 10:07:30|275.5|275.4|275.6|275.4|275.6|275.4|275.5|275.4|2472
1622196480000|2021-05-28 10:08:00|275.5||275.5||275.5||275.5||0
1622196510000|2021-05-28 10:08:30|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|5099
1622196520000|2021-05-28 10:08:40|||||||||2000
1622196600000|2021-05-28 10:10:00|275.7|275.6|275.6|275.4|275.7|275.6|275.6|275.4|23549
1622196640000|2021-05-28 10:10:40||275.5||275.5||275.5||275.5|0
1622196660000|2021-05-28 10:11:00|275.5|275.4|275.5|275.3|275.5|275.4|275.4|275.3|4398
1622196700000|2021-05-28 10:11:40|275.4||275.4||275.4||275.4||0
1622196760000|2021-05-28 10:12:40|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.3|2533
1622196860000|2021-05-28 10:14:20|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|10850
1622196960000|2021-05-28 10:16:00|||||||||696
1622196980000|2021-05-28 10:16:20|275.6||275.6||275.6||275.6||3600
1622196990000|2021-05-28 10:16:30|275.5||275.5||275.5||275.5||0
1622197020000|2021-05-28 10:17:00|||||||||25
1622197040000|2021-05-28 10:17:20|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|973
1622197050000|2021-05-28 10:17:30|275.5|275.4|275.5|275.3|275.5|275.4|275.5|275.3|3407
1622197070000|2021-05-28 10:17:50||275.4||275.4||275.4||275.4|0
1622197080000|2021-05-28 10:18:00||275.3||275.3||275.3||275.3|0
1622197090000|2021-05-28 10:18:10||275.4||275.3||275.4||275.3|7
1622197100000|2021-05-28 10:18:20||275.4||275.4||275.4||275.4|0
1622197110000|2021-05-28 10:18:30||275.3||275.4||275.4||275.3|0
1622197130000|2021-05-28 10:18:50|||||||||2409
1622197200000|2021-05-28 10:20:00|275.6|275.5|275.6|275.4|275.6|275.5|275.5|275.4|1639
1622197250000|2021-05-28 10:20:50|275.5||275.5||275.5||275.5||2500
1622197440000|2021-05-28 10:24:00|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|13067
1622197510000|2021-05-28 10:25:10|275.5|275.4|275.4|275.3|275.5|275.4|275.4|275.3|8246
1622197620000|2021-05-28 10:27:00|275.3|275.2|275.4|275.2|275.4|275.2|275.3|275.2|16583
1622197630000|2021-05-28 10:27:10|275.3|275.1|275.2|275.1|275.3|275.1|275.2|275.1|14698
1622197640000|2021-05-28 10:27:20|275.1|275|275.2|275|275.2|275|275.1|275|6463
1622197660000|2021-05-28 10:27:40||275.1||275.1||275.1||275.1|5419
1622197730000|2021-05-28 10:28:50|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|16896
1622197740000|2021-05-28 10:29:00|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|15905
1622197800000|2021-05-28 10:30:00|||||||||1966
1622197860000|2021-05-28 10:31:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|16019
1622197870000|2021-05-28 10:31:10|275.7|275.6|275.6|275.5|275.7|275.6|275.6|275.5|23178
1622197880000|2021-05-28 10:31:20|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|0
1622197920000|2021-05-28 10:32:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|2554
1622197940000|2021-05-28 10:32:20|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|4025
1622197950000|2021-05-28 10:32:30|275.6|275.5|275.7|275.5|275.7|275.5|275.6|275.5|1067
1622197980000|2021-05-28 10:33:00|275.6|275.4|275.6|275.4|275.6|275.4|275.5|275.4|1270
1622198000000|2021-05-28 10:33:20|275.5||275.5||275.5||275.5||0
1622198030000|2021-05-28 10:33:50|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|3445
1622198040000|2021-05-28 10:34:00|||||||||2255
1622198060000|2021-05-28 10:34:20|||||||||1800
1622198080000|2021-05-28 10:34:40|||||||||4000
1622198100000|2021-05-28 10:35:00|275.7|275.6|275.7|275.5|275.7|275.6|275.7|275.5|11469
1622198120000|2021-05-28 10:35:20|275.6||275.6||275.6||275.6||0
1622198170000|2021-05-28 10:36:10|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|15291
1622198190000|2021-05-28 10:36:30|275.6|275.5|275.7|275.5|275.7|275.6|275.6|275.5|7143
1622198200000|2021-05-28 10:36:40|275.6||275.6||275.7||275.6||0
1622198210000|2021-05-28 10:36:50|275.7||275.6||275.7||275.6||0
1622198220000|2021-05-28 10:37:00|275.7||275.7||275.7||275.7||0
1622198230000|2021-05-28 10:37:10|275.6||275.6||275.6||275.6||0
1622198240000|2021-05-28 10:37:20|275.7||275.6||275.7||275.6||0
1622198280000|2021-05-28 10:38:00|||||||||10000
1622198320000|2021-05-28 10:38:40|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.5|6490
1622198350000|2021-05-28 10:39:10||275.5||275.5||275.5||275.5|0
1622198360000|2021-05-28 10:39:20|275.6|275.6|275.7|275.5|275.7|275.6|275.6|275.5|2470
1622198370000|2021-05-28 10:39:30|275.6||275.6||275.6||275.6||0
1622198380000|2021-05-28 10:39:40|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|1076
1622198390000|2021-05-28 10:39:50||275.5||275.5||275.5||275.5|0
1622198400000|2021-05-28 10:40:00||275.6||275.5||275.6||275.5|0
1622198410000|2021-05-28 10:40:10||275.6||275.5||275.6||275.5|0
1622198430000|2021-05-28 10:40:30||275.6||275.6||275.6||275.5|527
1622198540000|2021-05-28 10:42:20||275.5||275.6||275.6||275.5|3601
1622198560000|2021-05-28 10:42:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|11324
1622198620000|2021-05-28 10:43:40|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|2877
1622198630000|2021-05-28 10:43:50|275.6||275.6||275.6||275.6||0
1622198660000|2021-05-28 10:44:20|275.5||275.5||275.5||275.5||0
1622198690000|2021-05-28 10:44:50|275.6||275.6||275.6||275.6||4271
1622198700000|2021-05-28 10:45:00||275.5||275.5||275.5||275.5|5000
1622198910000|2021-05-28 10:48:30|||||||||1500
1622198920000|2021-05-28 10:48:40|||||||||1076
1622198940000|2021-05-28 10:49:00|275.7|275.6|275.6|275.5|275.7|275.6|275.6|275.5|18408
1622198980000|2021-05-28 10:49:40|275.7|275.6|275.7|275.5|275.7|275.6|275.7|275.5|2000
1622199000000|2021-05-28 10:50:00|275.6||275.6||275.6||275.6||0
1622199150000|2021-05-28 10:52:30|275.7|275.6|275.8|275.7|275.8|275.7|275.7|275.6|27842
1622199280000|2021-05-28 10:54:40|276|275.8|275.9|275.8|276|275.8|275.9|275.8|21716
1622199340000|2021-05-28 10:55:40|||||||||2198
1622199360000|2021-05-28 10:56:00|||||||||1314
1622199380000|2021-05-28 10:56:20|||||||||1088
1622199410000|2021-05-28 10:56:50|275.8|275.7|275.7|275.6|275.8|275.7|275.7|275.6|6825
1622199430000|2021-05-28 10:57:10|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|3189
1622199460000|2021-05-28 10:57:40|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|3578
1622199490000|2021-05-28 10:58:10|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|8016
1622199500000|2021-05-28 10:58:20|275.9||275.9||275.9||275.9||0
1622199520000|2021-05-28 10:58:40|275.8||275.8||275.8||275.8||0
1622199550000|2021-05-28 10:59:10|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|5305
1622199570000|2021-05-28 10:59:30|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.6|1876
1622199590000|2021-05-28 10:59:50|||||||||78
1622199650000|2021-05-28 11:00:50|||||||||4056
1622199680000|2021-05-28 11:01:20|275.7|275.6|275.8|275.6|275.8|275.6|275.7|275.6|2790
1622199700000|2021-05-28 11:01:40||275.7||275.7||275.7||275.7|0
1622199800000|2021-05-28 11:03:20|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|7939
1622199820000|2021-05-28 11:03:40|275.8||275.8||275.8||275.8||0
1622199880000|2021-05-28 11:04:40||275.7||275.7||275.7||275.7|0
1622199920000|2021-05-28 11:05:20|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|2590
1622199940000|2021-05-28 11:05:40||275.7||275.8||275.8||275.7|0
1622199950000|2021-05-28 11:05:50|276||276||276||275.9||0
1622199970000|2021-05-28 11:06:10|275.9||275.9||276||275.9||0
1622199990000|2021-05-28 11:06:30|276|275.9|276|275.8|276|275.9|276|275.8|3368
1622200040000|2021-05-28 11:07:20|275.9||275.9||275.9||275.9||0
1622200050000|2021-05-28 11:07:30||275.7||275.7||275.7||275.7|0
1622200080000|2021-05-28 11:08:00|275.8||275.8||275.8||275.8||0
1622200100000|2021-05-28 11:08:20|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|1395
1622200120000|2021-05-28 11:08:40||275.7||275.7||275.7||275.7|5218
1622200170000|2021-05-28 11:09:30|275.8||275.8||275.8||275.8||0
1622200280000|2021-05-28 11:11:20|||||||||10500
1622200350000|2021-05-28 11:12:30|275.7|275.6|275.6|275.5|275.7|275.6|275.6|275.5|27721
1622200360000|2021-05-28 11:12:40|||||||||1253
1622200380000|2021-05-28 11:13:00|275.5|275.4|275.6|275.5|275.6|275.5|275.5|275.4|944
1622200400000|2021-05-28 11:13:20|275.7|275.6|275.7|275.6|275.7|275.6|275.6|275.5|17864
1622200420000|2021-05-28 11:13:40|||||||||1414
1622200440000|2021-05-28 11:14:00||275.5||275.5||275.5||275.5|0
1622200470000|2021-05-28 11:14:30||275.6||275.6||275.6||275.6|0
1622200540000|2021-05-28 11:15:40|275.8|275.7|275.9|275.7|275.9|275.7|275.8|275.7|23598
1622200580000|2021-05-28 11:16:20|275.8||275.8||275.8||275.8||0
1622200650000|2021-05-28 11:17:30|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|2674
1622200660000|2021-05-28 11:17:40|275.8|275.7|275.9|275.7|275.9|275.7|275.8|275.7|7166
1622200700000|2021-05-28 11:18:20|275.8||275.8||275.8||275.8||0
1622200720000|2021-05-28 11:18:40||275.6||275.6||275.6||275.6|0
1622200750000|2021-05-28 11:19:10||275.7||275.7||275.7||275.7|0
1622200800000|2021-05-28 11:20:00|||||||||34
1622200850000|2021-05-28 11:20:50|||||||||31
1622200900000|2021-05-28 11:21:40|||||||||32
1622200910000|2021-05-28 11:21:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|6120
1622201060000|2021-05-28 11:24:20|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|9448
1622201080000|2021-05-28 11:24:40|||||||||33
1622201160000|2021-05-28 11:26:00|||||||||1504
1622201190000|2021-05-28 11:26:30|||||||||29
1622201250000|2021-05-28 11:27:30|||||||||31
1622201280000|2021-05-28 11:28:00|||||||||1500
1622201320000|2021-05-28 11:28:40|275.7|275.6|275.7|275.6|275.8|275.6|275.7|275.6|1677
1622201340000|2021-05-28 11:29:00|275.8||275.8||275.8||275.8||86
1622201390000|2021-05-28 11:29:50|275.7|275.7|275.7|275.6|275.7|275.7|275.7|275.6|0
1622201410000|2021-05-28 11:30:10|||||||||1800
1622201440000|2021-05-28 11:30:40|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.6|4483
1622201450000|2021-05-28 11:30:50|275.9|275.8|275.9|275.7|275.9|275.8|275.9|275.7|13561
1622201470000|2021-05-28 11:31:10||275.8||275.8||275.8||275.8|0
1622201640000|2021-05-28 11:34:00|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|16606
1622201680000|2021-05-28 11:34:40|||||||||28
1622201720000|2021-05-28 11:35:20|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|4876
1622201760000|2021-05-28 11:36:00||275.6||275.6||275.6||275.6|4510
1622201770000|2021-05-28 11:36:10|275.7||275.7||275.7||275.7||0
1622201810000|2021-05-28 11:36:50|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|2907
1622201950000|2021-05-28 11:39:10|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|4583
1622202000000|2021-05-28 11:40:00|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|5029
1622202020000|2021-05-28 11:40:20|||||||||1137
1622202030000|2021-05-28 11:40:30|||||||||2500
1622202090000|2021-05-28 11:41:30|275.7|275.6|275.7|275.6|275.8|275.7|275.7|275.6|23148
1622202100000|2021-05-28 11:41:40|275.8|275.7|275.8|275.6|275.8|275.7|275.8|275.6|3249
1622202120000|2021-05-28 11:42:00|275.7|275.5|275.7|275.6|275.7|275.6|275.7|275.5|1076
1622202140000|2021-05-28 11:42:20|||||||||1303
1622202190000|2021-05-28 11:43:10|275.6|275.5|275.6|275.5|275.7|275.6|275.6|275.5|6988
1622202230000|2021-05-28 11:43:50|||||||||28
1622202240000|2021-05-28 11:44:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|11184
1622202300000|2021-05-28 11:45:00|||||||||1272
1622202330000|2021-05-28 11:45:30|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|3043
1622202340000|2021-05-28 11:45:40|275.7|275.6|275.7|275.5|275.7|275.6|275.7|275.5|3337
1622202380000|2021-05-28 11:46:20|275.6||275.6||275.6||275.6||0
1622202480000|2021-05-28 11:48:00|||||||||27
1622202520000|2021-05-28 11:48:40|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|7709
1622202580000|2021-05-28 11:49:40|||||||||235
1622202620000|2021-05-28 11:50:20|275.4|275.3|275.5|275.3|275.5|275.3|275.4|275.3|16320
1622202630000|2021-05-28 11:50:30|||||||||28
1622202680000|2021-05-28 11:51:20|275.4|275.2|275.3|275.2|275.4|275.3|275.3|275.2|37274
1622202690000|2021-05-28 11:51:30|||||||||667
1622202740000|2021-05-28 11:52:20|||||||||3000
1622202750000|2021-05-28 11:52:30|||||||||28
1622202810000|2021-05-28 11:53:30|||||||||27
1622202840000|2021-05-28 11:54:00|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|11692
1622202870000|2021-05-28 11:54:30|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|1388
1622202900000|2021-05-28 11:55:00|||||||||1000
1622202910000|2021-05-28 11:55:10|275.4|275.3|275.4|275.3|275.5|275.3|275.4|275.3|7685
1622202960000|2021-05-28 11:56:00|275.5|275.4|275.5|275.3|275.5|275.4|275.4|275.3|12146
1622202970000|2021-05-28 11:56:10|275.4||275.4||275.4||275.4||0
1622202980000|2021-05-28 11:56:20|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|14622
1622203030000|2021-05-28 11:57:10|275.4|275.3|275.4|275.3|275.4|275.3|275.3|275.2|15358
1622203080000|2021-05-28 11:58:00|||||||||1174
1622203100000|2021-05-28 11:58:20|||||||||1467
1622203140000|2021-05-28 11:59:00|||||||||46
1622203160000|2021-05-28 11:59:20||275.2||275.2||275.2||275.2|0
1622203180000|2021-05-28 11:59:40||275.3||275.3||275.3||275.3|0
1622203210000|2021-05-28 12:00:10|275.3|275.2|275.4|275.3|275.4|275.3|275.3|275.2|1000
1622203220000|2021-05-28 12:00:20|||||||||1003
1622203250000|2021-05-28 12:00:50|||||||||22
1622203270000|2021-05-28 12:01:10|275.5|275.4|275.5|275.4|275.5|275.4|275.4|275.4|23493
1622203280000|2021-05-28 12:01:20|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|2395
1622203310000|2021-05-28 12:01:50||275.4||275.4||275.4||275.4|533
1622203320000|2021-05-28 12:02:00|275.5||275.5||275.5||275.5||0
1622203330000|2021-05-28 12:02:10||275.3||275.3||275.3||275.3|3353
1622203450000|2021-05-28 12:04:10|275.4|275.4|275.4|275.3|275.4|275.4|275.4|275.3|100
1622203470000|2021-05-28 12:04:30|||||||||29
1622203510000|2021-05-28 12:05:10|||||||||26
1622203580000|2021-05-28 12:06:20|||||||||30
1622203630000|2021-05-28 12:07:10|||||||||28
1622203650000|2021-05-28 12:07:30|275.5|275.4|275.4|275.3|275.5|275.4|275.4|275.3|30426
1622203660000|2021-05-28 12:07:40|275.5|275.4|275.5|275.3|275.5|275.4|275.5|275.3|2739
1622203680000|2021-05-28 12:08:00||275.4||275.4||275.4||275.4|0
1622203720000|2021-05-28 12:08:40|||||||||1474
1622203730000|2021-05-28 12:08:50|||||||||1174
1622203740000|2021-05-28 12:09:00|||||||||135
1622203750000|2021-05-28 12:09:10|275.6||275.6||275.6||275.6||0
1622203760000|2021-05-28 12:09:20||275.5||275.5||275.5||275.4|8261
1622203780000|2021-05-28 12:09:40|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|1271
1622203820000|2021-05-28 12:10:20|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|5914
1622203910000|2021-05-28 12:11:50|275.7|275.6|275.8|275.6|275.8|275.6|275.7|275.6|16953
1622203930000|2021-05-28 12:12:10|275.7||275.7||275.7||275.7||0
1622203960000|2021-05-28 12:12:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|2200
1622204040000|2021-05-28 12:14:00|||||||||7928
1622204110000|2021-05-28 12:15:10|||||||||534
1622204120000|2021-05-28 12:15:20|||||||||1076
1622204130000|2021-05-28 12:15:30|||||||||30
1622204180000|2021-05-28 12:16:20|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|12268
1622204210000|2021-05-28 12:16:50|||||||||372
1622204240000|2021-05-28 12:17:20|275.4|275.3|275.5|275.3|275.5|275.4|275.4|275.3|6874
1622204250000|2021-05-28 12:17:30|275.4||275.4||275.4||275.4||0
1622204260000|2021-05-28 12:17:40|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|21355
1622204310000|2021-05-28 12:18:30|275.6|275.5|275.7|275.5|275.7|275.5|275.6|275.5|16096
1622204350000|2021-05-28 12:19:10||275.6||275.6||275.6||275.6|0
1622204420000|2021-05-28 12:20:20|275.6|275.5|275.6|275.5|275.7|275.6|275.6|275.5|18530
1622204540000|2021-05-28 12:22:20|||||||||29
1622204580000|2021-05-28 12:23:00|275.7|275.6|275.9|275.7|275.9|275.7|275.7|275.6|17644
1622204590000|2021-05-28 12:23:10|275.8||275.8||275.8||275.8||0
1622204720000|2021-05-28 12:25:20|275.7|275.6|275.7|275.6|275.8|275.7|275.7|275.6|23530
1622204750000|2021-05-28 12:25:50|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|8126
1622204760000|2021-05-28 12:26:00|||||||||63
1622204850000|2021-05-28 12:27:30|275.7|275.6|275.8|275.6|275.8|275.7|275.7|275.6|13177
1622204860000|2021-05-28 12:27:40||275.7||275.7||275.7||275.7|0
1622204940000|2021-05-28 12:29:00|||||||||73
1622204980000|2021-05-28 12:29:40|275.9|275.8|275.9|275.8|275.9|275.8|275.8|275.8|4448
1622205070000|2021-05-28 12:31:10|276|275.9|276|275.9|276|275.9|275.9|275.9|13217
1622205120000|2021-05-28 12:32:00|275.9|275.8|276|275.9|276|275.9|275.9|275.8|21684
1622205210000|2021-05-28 12:33:30|275.9|275.8|276|275.9|276|275.9|275.9|275.8|26735
1622205220000|2021-05-28 12:33:40|276.1|276|276.2|276|276.2|276|276.1|276|27696
1622205230000|2021-05-28 12:33:50||276.1||276.1||276.1||276.1|0
1622205250000|2021-05-28 12:34:10|276.1|276|276.1|276|276.1|276|276.1|276|10992
1622205350000|2021-05-28 12:35:50|276|275.9|276|275.8|276|275.9|275.9|275.8|6719
1622205380000|2021-05-28 12:36:20||275.9||275.8||275.9||275.8|0
1622205390000|2021-05-28 12:36:30||275.9||275.9||275.9||275.9|0
1622205420000|2021-05-28 12:37:00||275.8||275.9||275.9||275.8|1467
1622205430000|2021-05-28 12:37:10|276.1|276|276.1|276|276.1|276|276|276|24166
1622205600000|2021-05-28 12:40:00|276|275.9|276|275.9|276|275.9|276|275.9|20704
1622205660000|2021-05-28 12:41:00|||||||||24
1622205690000|2021-05-28 12:41:30|||||||||35
1622205730000|2021-05-28 12:42:10|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|15942
1622205750000|2021-05-28 12:42:30|||||||||1174
1622205820000|2021-05-28 12:43:40|||||||||8800
1622205840000|2021-05-28 12:44:00|||||||||42
1622205850000|2021-05-28 12:44:10|276|275.9|276|275.8|276|275.9|275.9|275.8|27036
1622205900000|2021-05-28 12:45:00|275.9||275.9||275.9||275.9||0
1622205920000|2021-05-28 12:45:20|||||||||1312
1622205980000|2021-05-28 12:46:20|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|7987
1622206000000|2021-05-28 12:46:40|||||||||980
1622206020000|2021-05-28 12:47:00|||||||||978
1622206070000|2021-05-28 12:47:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|27271
1622206120000|2021-05-28 12:48:40|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|1369
1622206150000|2021-05-28 12:49:10|||||||||110
1622206190000|2021-05-28 12:49:50||275.6||275.7||275.7||275.6|0
1622206200000|2021-05-28 12:50:00|275.9||275.8||275.9||275.8||11053
1622206230000|2021-05-28 12:50:30||275.6||275.7||275.7||275.6|1076
1622206240000|2021-05-28 12:50:40|275.7|275.6|275.6|275.5|275.7|275.7|275.6|275.4|66899
1622206250000|2021-05-28 12:50:50|275.7|275.6|275.7|275.5|275.7|275.6|275.6|275.5|13111
1622206260000|2021-05-28 12:51:00|275.6|275.6|275.7|275.6|275.7|275.6|275.6|275.6|2299
1622206330000|2021-05-28 12:52:10|||||||||200
1622206350000|2021-05-28 12:52:30|275.8||275.7||275.8||275.7||25724
1622206360000|2021-05-28 12:52:40|275.8||275.7||275.8||275.7||25
1622206560000|2021-05-28 12:56:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|13182
1622206570000|2021-05-28 12:56:10|||||||||28
1622206620000|2021-05-28 12:57:00|||||||||1146
1622206630000|2021-05-28 12:57:10|||||||||29
1622206710000|2021-05-28 12:58:30|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|7871
1622206740000|2021-05-28 12:59:00||275.3||275.4||275.4||275.3|51
1622206780000|2021-05-28 12:59:40|275.6||275.5||275.6||275.5||29989
1622206790000|2021-05-28 12:59:50|275.6|275.5|275.5|275.4|275.6|275.5|275.5|275.4|14593
1622206810000|2021-05-28 13:00:10|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|1424
1622206830000|2021-05-28 13:00:30|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|3810
1622206850000|2021-05-28 13:00:50|||||||||30
1622206900000|2021-05-28 13:01:40|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|9138
1622206920000|2021-05-28 13:02:00|275.4|275.3|275.4|275.3|275.5|275.4|275.4|275.3|7570
1622207020000|2021-05-28 13:03:40|275.3|275.2|275.4|275.3|275.4|275.3|275.3|275.2|16684
1622207130000|2021-05-28 13:05:30|275.5|275.4|275.5|275.3|275.5|275.4|275.4|275.3|21161
1622207140000|2021-05-28 13:05:40|275.4||275.4||275.4||275.4||0
1622207160000|2021-05-28 13:06:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|0
1622207170000|2021-05-28 13:06:10|275.4|275.3|275.3|275.2|275.4|275.3|275.3|275.2|4300
1622207190000|2021-05-28 13:06:30|||||||||7625
1622207200000|2021-05-28 13:06:40|275.4||275.4||275.4||275.3||5033
1622207240000|2021-05-28 13:07:20|275.3|275.3|275.4|275.2|275.4|275.3|275.3|275.2|5915
1622207290000|2021-05-28 13:08:10||275.3||275.3||275.3||275.3|0
1622207350000|2021-05-28 13:09:10|||||||||5389
1622207370000|2021-05-28 13:09:30|275.3|275.2|275.4|275.3|275.4|275.3|275.3|275.2|12961
1622207420000|2021-05-28 13:10:20|||||||||4478
1622207450000|2021-05-28 13:10:50|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|29665
1622207470000|2021-05-28 13:11:10|275.4|275.3|275.4|275.3|275.5|275.4|275.4|275.3|19215
1622207520000|2021-05-28 13:12:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|4918
1622207640000|2021-05-28 13:14:00|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|12850
1622207660000|2021-05-28 13:14:20|||||||||248
1622207680000|2021-05-28 13:14:40|275.2||275.2||275.2||275.2||0
1622207700000|2021-05-28 13:15:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|15817
1622207820000|2021-05-28 13:17:00|275.2|275.1|275.3|275.1|275.3|275.2|275.2|275.1|22677
1622207830000|2021-05-28 13:17:10||275.2||275.2||275.2||275.2|0
1622207920000|2021-05-28 13:18:40|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|1272
1622207930000|2021-05-28 13:18:50|275.3|275.2|275.3|275.1|275.3|275.2|275.2|275.1|26741
1622207940000|2021-05-28 13:19:00|275.2||275.2||275.2||275.2||0
1622208010000|2021-05-28 13:20:10|||||||||9000
1622208110000|2021-05-28 13:21:50|||||||||23
1622208220000|2021-05-28 13:23:40|||||||||22
1622208230000|2021-05-28 13:23:50|275.3|275.2|275.4|275.3|275.4|275.3|275.3|275.2|34325
1622208300000|2021-05-28 13:25:00|275.3|275.2|275.4|275.3|275.4|275.3|275.3|275.2|16145
1622208320000|2021-05-28 13:25:20||275.2||275.2||275.2||275.2|1467
1622208330000|2021-05-28 13:25:30||275.3||275.3||275.3||275.3|0
1622208340000|2021-05-28 13:25:40|275.3|275.2|275.4|275.2|275.4|275.2|275.3|275.2|3025
1622208350000|2021-05-28 13:25:50||275.3||275.3||275.3||275.3|0
1622208420000|2021-05-28 13:27:00|||||||||1369
1622208470000|2021-05-28 13:27:50|||||||||22
1622208480000|2021-05-28 13:28:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|10688
1622208520000|2021-05-28 13:28:40|275.4|275.3|275.3|275.2|275.4|275.3|275.3|275.2|40960
1622208530000|2021-05-28 13:28:50|275.2|275.1|275.2|275.1|275.3|275.1|275.2|275.1|23620
1622208540000|2021-05-28 13:29:00|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|10041
1622208560000|2021-05-28 13:29:20|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|5098
1622208590000|2021-05-28 13:29:50|275.2|275.1|275.2|275.1|275.3|275.1|275.2|275.1|500
1622208600000|2021-05-28 13:30:00|275.3||275.2||275.3||275.2||3557
1622208650000|2021-05-28 13:30:50|275.1|275|275.1|275|275.1|275|275|274.9|359876
1622208660000|2021-05-28 13:31:00|275|274.9|275.1|274.9|275.1|275|275|274.9|9267
1622208670000|2021-05-28 13:31:10|275||275||275||275||0
1622208680000|2021-05-28 13:31:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|9344
1622208690000|2021-05-28 13:31:30|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|7746
1622208700000|2021-05-28 13:31:40|274.8|274.7|274.9|274.7|274.9|274.7|274.8|274.7|5109
1622208710000|2021-05-28 13:31:50|274.8||274.8||274.8||274.8||0
1622208720000|2021-05-28 13:32:00|274.9|274.8|274.9|274.8|274.9|274.8|274.8|274.7|29205
1622208730000|2021-05-28 13:32:10|275|274.9|275|274.9|275|274.9|275|274.9|7753
1622208750000|2021-05-28 13:32:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|2960
1622208760000|2021-05-28 13:32:40||274.7||274.7||274.7||274.7|0
1622208770000|2021-05-28 13:32:50|274.8||274.8||274.8||274.8||0
1622208790000|2021-05-28 13:33:10|274.9|274.8|275|274.9|275|274.9|274.9|274.8|25793
1622208800000|2021-05-28 13:33:20|275.1|275|275.1|274.9|275.1|275|275|274.9|6937
1622208820000|2021-05-28 13:33:40|275||275||275||275||0
1622208850000|2021-05-28 13:34:10|275.1|275|275|274.9|275.1|275|275|274.9|15114
1622208870000|2021-05-28 13:34:30|274.9|274.8|274.9|274.8|275|274.8|274.9|274.8|1273
1622208880000|2021-05-28 13:34:40|||||||||7390
1622208890000|2021-05-28 13:34:50|275||274.9||275||274.9||8436
1622208900000|2021-05-28 13:35:00|275|274.9|275|274.8|275|274.9|274.9|274.8|7737
1622208910000|2021-05-28 13:35:10|274.9|274.9|275|274.9|275|274.9|274.9|274.9|769
1622208980000|2021-05-28 13:36:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|3078
1622209010000|2021-05-28 13:36:50|275|274.9|275|274.9|275|274.9|274.9|274.9|16564
1622209020000|2021-05-28 13:37:00|275.1|275|275.1|275|275.1|275|275.1|275|11828
1622209030000|2021-05-28 13:37:10|||||||||1572
1622209060000|2021-05-28 13:37:40|||||||||88
1622209080000|2021-05-28 13:38:00|||||||||1822
1622209120000|2021-05-28 13:38:40|275|274.9|275|274.8|275|274.9|275|274.8|6132
1622209140000|2021-05-28 13:39:00|274.9||274.9||274.9||274.9||0
1622209210000|2021-05-28 13:40:10|274.8|274.7|274.8|274.7|274.9|274.7|274.8|274.7|35031
1622209260000|2021-05-28 13:41:00|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|30161
1622209270000|2021-05-28 13:41:10|||||||||70
1622209280000|2021-05-28 13:41:20||274.5||274.5||274.6||274.5|1271
1622209290000|2021-05-28 13:41:30||274.6||274.6||274.6||274.6|0
1622209300000|2021-05-28 13:41:40|274.8|274.7|274.8|274.6|274.8|274.7|274.8|274.6|30666
1622209310000|2021-05-28 13:41:50|274.7|274.7|274.7|274.6|274.8|274.7|274.7|274.6|2000
1622209320000|2021-05-28 13:42:00|||||||||1340
1622209330000|2021-05-28 13:42:10|274.8|274.7|274.8|274.7|274.8|274.7|274.7|274.6|16980
1622209380000|2021-05-28 13:43:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|5380
1622209420000|2021-05-28 13:43:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|3194
1622209440000|2021-05-28 13:44:00|||||||||22
1622209540000|2021-05-28 13:45:40|||||||||978
1622209560000|2021-05-28 13:46:00|274.9|274.8|274.9|274.7|274.9|274.8|274.8|274.7|43508
1622209570000|2021-05-28 13:46:10|274.8||274.8||274.9||274.8||1999
1622209580000|2021-05-28 13:46:20|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|14431
1622209590000|2021-05-28 13:46:30|274.9|274.8|274.9|274.8|274.9|274.8|274.8|274.8|5466
1622209600000|2021-05-28 13:46:40|||||||||1000
1622209620000|2021-05-28 13:47:00||274.7||274.8||274.8||274.7|11205
1622209630000|2021-05-28 13:47:10|||||||||1720
1622209640000|2021-05-28 13:47:20|||||||||741
1622209650000|2021-05-28 13:47:30||274.7||274.8||274.8||274.7|0
1622209660000|2021-05-28 13:47:40||274.7||274.7||274.8||274.7|2357
1622209670000|2021-05-28 13:47:50|274.8||274.8||274.8||274.8||0
1622209690000|2021-05-28 13:48:10|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|11947
1622209700000|2021-05-28 13:48:20|275.1|275|275.2|275.1|275.2|275.1|275|274.9|98750
1622209720000|2021-05-28 13:48:40|275.3|275.2|275.3|275.1|275.3|275.2|275.3|275.1|6052
1622209730000|2021-05-28 13:48:50|275.4|275.2|275.3|275.2|275.4|275.3|275.3|275.2|5943
1622209740000|2021-05-28 13:49:00|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|0
1622209750000|2021-05-28 13:49:10|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|6458
1622209760000|2021-05-28 13:49:20|275.4||275.4||275.4||275.3||10370
1622209770000|2021-05-28 13:49:30||275.3||275.3||275.3||275.3|0
1622209800000|2021-05-28 13:50:00|||||||||15
1622209820000|2021-05-28 13:50:20|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|3540
1622209840000|2021-05-28 13:50:40|275.1|275|275.1|275|275.1|275|275|274.9|18370
1622209850000|2021-05-28 13:50:50||274.9||274.9||274.9||274.9|546
1622209890000|2021-05-28 13:51:30|275|274.8|274.9|274.8|275|274.8|274.9|274.8|5697
1622209900000|2021-05-28 13:51:40|275|274.9|274.9|274.8|275|274.9|274.9|274.8|18480
1622209930000|2021-05-28 13:52:10|275||275||275||274.9||6798
1622209940000|2021-05-28 13:52:20|274.9||274.9||274.9||274.9||0
1622209950000|2021-05-28 13:52:30|275|274.9|275|274.9|275|274.9|275|274.9|1983
1622209990000|2021-05-28 13:53:10|274.9|274.8|275|274.8|275|274.9|274.9|274.8|8659
1622210000000|2021-05-28 13:53:20|274.9|274.9|275|274.9|275|274.9|274.9|274.9|2565
1622210030000|2021-05-28 13:53:50|274.9|274.8|275|274.9|275|274.9|274.9|274.8|6757
1622210040000|2021-05-28 13:54:00||274.8||274.8||274.9||274.8|0
1622210050000|2021-05-28 13:54:10||274.9||274.9||274.9||274.8|0
1622210120000|2021-05-28 13:55:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|978
1622210150000|2021-05-28 13:55:50||274.7||274.8||274.8||274.7|0
1622210160000|2021-05-28 13:56:00|274.8|274.7|274.9|274.7|274.9|274.8|274.8|274.7|11591
1622210190000|2021-05-28 13:56:30||274.8||274.8||274.8||274.8|0
1622210200000|2021-05-28 13:56:40|275||275||275||274.9||38717
1622210210000|2021-05-28 13:56:50|274.9||274.9||274.9||274.9||0
1622210240000|2021-05-28 13:57:20|275|274.9|275|274.9|275|274.9|275|274.9|13753
1622210270000|2021-05-28 13:57:50|275.1|275|275.1|275|275.1|275|275.1|275|12966
1622210320000|2021-05-28 13:58:40|||||||||1271
1622210340000|2021-05-28 13:59:00|275|274.9|275|274.9|275|274.9|275|274.9|4886
1622210400000|2021-05-28 14:00:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|2464
1622210420000|2021-05-28 14:00:20|274.8|274.7|274.9|274.7|274.9|274.8|274.8|274.7|25019
1622210430000|2021-05-28 14:00:30|274.8||274.9||274.9||274.8||2707
1622210440000|2021-05-28 14:00:40|274.8||274.8||274.8||274.8||0
1622210450000|2021-05-28 14:00:50|||||||||5428
1622210480000|2021-05-28 14:01:20|274.9||274.9||274.9||274.8||19835
1622210490000|2021-05-28 14:01:30|274.8||274.9||274.9||274.8||2925
1622210500000|2021-05-28 14:01:40|274.8|274.8|274.9|274.7|274.9|274.8|274.8|274.7|2529
1622210510000|2021-05-28 14:01:50|274.8|274.8|274.9|274.8|274.9|274.8|274.8|274.7|5448
1622210520000|2021-05-28 14:02:00|275|274.9|275|274.9|275.1|274.9|275|274.9|4338
1622210530000|2021-05-28 14:02:10|275.1|275|275.1|275|275.1|275|275.1|275|765
1622210540000|2021-05-28 14:02:20|275|274.9|275|274.9|275|274.9|275|274.9|9867
1622210620000|2021-05-28 14:03:40|275.1|275|275|274.9|275.1|275|275|274.9|19192
1622210630000|2021-05-28 14:03:50|||||||||1174
1622210640000|2021-05-28 14:04:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|2681
1622210660000|2021-05-28 14:04:20|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|8051
1622210720000|2021-05-28 14:05:20|||||||||1467
1622210810000|2021-05-28 14:06:50|275|274.9|275|274.9|275|274.9|274.9|274.8|61967
1622210820000|2021-05-28 14:07:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|20813
1622210860000|2021-05-28 14:07:40|275|274.9|275|274.8|275|274.9|274.9|274.8|15618
1622210870000|2021-05-28 14:07:50|274.9||274.9||275||274.9||2000
1622210940000|2021-05-28 14:09:00|274.8|274.7|274.8|274.7|274.8|274.7|274.7|274.6|8251
1622210980000|2021-05-28 14:09:40||274.6||274.7||274.7||274.6|0
1622211020000|2021-05-28 14:10:20|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|7440
1622211070000|2021-05-28 14:11:10|274.6|274.5|274.6|274.5|274.7|274.6|274.6|274.5|32086
1622211120000|2021-05-28 14:12:00|274.5|274.4|274.5|274.4|274.6|274.5|274.5|274.4|18907
1622211130000|2021-05-28 14:12:10|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|9469
1622211180000|2021-05-28 14:13:00|274.5|274.4|274.6|274.5|274.6|274.5|274.5|274.4|25579
1622211240000|2021-05-28 14:14:00|||||||||1023
1622211250000|2021-05-28 14:14:10|||||||||218
1622211260000|2021-05-28 14:14:20|274.7|274.6|274.7|274.5|274.7|274.6|274.6|274.5|46020
1622211270000|2021-05-28 14:14:30|274.6||274.6||274.6||274.6||0
1622211320000|2021-05-28 14:15:20|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|7202
1622211510000|2021-05-28 14:18:30|||||||||33
1622211520000|2021-05-28 14:18:40|||||||||10000
1622211540000|2021-05-28 14:19:00|||||||||1600
1622211550000|2021-05-28 14:19:10|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|32751
1622211560000|2021-05-28 14:19:20|||||||||4011
1622211620000|2021-05-28 14:20:20|||||||||1174
1622211700000|2021-05-28 14:21:40|||||||||31
1622211720000|2021-05-28 14:22:00|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|13945
1622211750000|2021-05-28 14:22:30|||||||||28
1622211770000|2021-05-28 14:22:50|||||||||4227
1622211800000|2021-05-28 14:23:20|||||||||34
1622211820000|2021-05-28 14:23:40|274.6|274.5|274.6|274.5|274.6|274.5|274.5|274.4|58344
1622211830000|2021-05-28 14:23:50|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|4019
1622211840000|2021-05-28 14:24:00|||||||||1525
1622211900000|2021-05-28 14:25:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|3713
1622211910000|2021-05-28 14:25:10|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|64006
1622211920000|2021-05-28 14:25:20|||||||||978
1622211980000|2021-05-28 14:26:20||274.3||274.4||274.4||274.3|4195
1622212030000|2021-05-28 14:27:10|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|25398
1622212120000|2021-05-28 14:28:40|||||||||978
1622212140000|2021-05-28 14:29:00|||||||||31
1622212230000|2021-05-28 14:30:30|||||||||1076
1622212240000|2021-05-28 14:30:40|274.7|274.6|274.7|274.6|274.8|274.7|274.7|274.6|48512
1622212250000|2021-05-28 14:30:50|274.8|274.7|274.8|274.7|274.9|274.7|274.7|274.6|9661
1622212260000|2021-05-28 14:31:00|||||||||2204
1622212340000|2021-05-28 14:32:20|||||||||250
1622212380000|2021-05-28 14:33:00|||||||||998
1622212390000|2021-05-28 14:33:10|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|20105
1622212400000|2021-05-28 14:33:20|||||||||3074
1622212420000|2021-05-28 14:33:40|||||||||978
1622212450000|2021-05-28 14:34:10|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|24767
1622212460000|2021-05-28 14:34:20|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|11238
1622212470000|2021-05-28 14:34:30||274.7||274.7||274.7||274.7|1610
1622212500000|2021-05-28 14:35:00|274.8||274.8||274.8||274.8||0
1622212520000|2021-05-28 14:35:20|274.7|274.6|274.8|274.6|274.8|274.7|274.7|274.6|16122
1622212530000|2021-05-28 14:35:30||274.7||274.7||274.7||274.7|0
1622212560000|2021-05-28 14:36:00|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|14759
1622212570000|2021-05-28 14:36:10|274.7|274.6|274.7|274.6|274.8|274.7|274.7|274.6|13655
1622212580000|2021-05-28 14:36:20|274.8||274.7||274.8||274.7||0
1622212590000|2021-05-28 14:36:30|274.8|274.7|274.8|274.6|274.8|274.7|274.8|274.6|7959
1622212600000|2021-05-28 14:36:40||274.7||274.7||274.7||274.7|0
1622212620000|2021-05-28 14:37:00||274.6||274.7||274.7||274.6|0
1622212660000|2021-05-28 14:37:40|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|14640
1622212680000|2021-05-28 14:38:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|10732
1622212760000|2021-05-28 14:39:20|274.9|274.8|274.9|274.8|274.9|274.8|274.8|274.8|16988
1622212820000|2021-05-28 14:40:20|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|16747
1622212870000|2021-05-28 14:41:10|||||||||4000
1622212910000|2021-05-28 14:41:50|||||||||487
1622212920000|2021-05-28 14:42:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|5546
1622212960000|2021-05-28 14:42:40|||||||||31
1622213010000|2021-05-28 14:43:30|274.9|274.8|274.9|274.7|274.9|274.8|274.8|274.7|25082
1622213020000|2021-05-28 14:43:40||274.8||274.8||274.8||274.8|0
1622213040000|2021-05-28 14:44:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|6415
1622213070000|2021-05-28 14:44:30|||||||||1076
1622213110000|2021-05-28 14:45:10|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|17290
1622213120000|2021-05-28 14:45:20|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|529
1622213220000|2021-05-28 14:47:00|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|7443
1622213240000|2021-05-28 14:47:20|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|16367
1622213290000|2021-05-28 14:48:10|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|2735
1622213300000|2021-05-28 14:48:20|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.6|9694
1622213340000|2021-05-28 14:49:00|||||||||3853
1622213360000|2021-05-28 14:49:20|||||||||27
1622213410000|2021-05-28 14:50:10|||||||||28
1622213440000|2021-05-28 14:50:40|||||||||1153
1622213460000|2021-05-28 14:51:00|||||||||29
1622213490000|2021-05-28 14:51:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|21565
1622213500000|2021-05-28 14:51:40|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|6454
1622213510000|2021-05-28 14:51:50||274.5||274.5||274.5||274.5|28
1622213520000|2021-05-28 14:52:00|274.6|274.6|274.7|274.5|274.7|274.6|274.6|274.5|5420
1622213550000|2021-05-28 14:52:30||274.6||274.6||274.6||274.6|0
1622213560000|2021-05-28 14:52:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|32363
1622213620000|2021-05-28 14:53:40|||||||||109
1622213660000|2021-05-28 14:54:20|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|9711
1622213690000|2021-05-28 14:54:50|||||||||110
1622213700000|2021-05-28 14:55:00|274.8||274.7||274.8||274.7||11075
1622213740000|2021-05-28 14:55:40|||||||||15
1622213750000|2021-05-28 14:55:50|||||||||1079
1622213760000|2021-05-28 14:56:00|||||||||28
1622213820000|2021-05-28 14:57:00|||||||||978
1622213830000|2021-05-28 14:57:10|||||||||1042
1622213880000|2021-05-28 14:58:00|||||||||29
1622213920000|2021-05-28 14:58:40|||||||||1271
1622213940000|2021-05-28 14:59:00|||||||||67
1622213980000|2021-05-28 14:59:40|274.8|274.7|274.8|274.7|274.8|274.7|274.7|274.6|37859
1622214020000|2021-05-28 15:00:20|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|10411
1622214070000|2021-05-28 15:01:10|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|5173
1622214080000|2021-05-28 15:01:20|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|21526
1622214120000|2021-05-28 15:02:00|||||||||978
1622214180000|2021-05-28 15:03:00|||||||||32
1622214220000|2021-05-28 15:03:40|||||||||1369
1622214230000|2021-05-28 15:03:50|||||||||34
1622214250000|2021-05-28 15:04:10|||||||||7538
1622214270000|2021-05-28 15:04:30|||||||||31
1622214320000|2021-05-28 15:05:20|||||||||1107
1622214340000|2021-05-28 15:05:40|||||||||2120
1622214350000|2021-05-28 15:05:50|||||||||83
1622214370000|2021-05-28 15:06:10|||||||||31
1622214420000|2021-05-28 15:07:00|||||||||1076
1622214430000|2021-05-28 15:07:10|||||||||32
1622214480000|2021-05-28 15:08:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|20482
1622214520000|2021-05-28 15:08:40|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|81750
1622214560000|2021-05-28 15:09:20|||||||||1850
1622214620000|2021-05-28 15:10:20|||||||||300
1622214640000|2021-05-28 15:10:40|||||||||1029
1622214670000|2021-05-28 15:11:10|||||||||1100
1622214720000|2021-05-28 15:12:00|||||||||1174
1622214760000|2021-05-28 15:12:40|||||||||29
1622214780000|2021-05-28 15:13:00|||||||||5000
1622214790000|2021-05-28 15:13:10|||||||||1691
1622214810000|2021-05-28 15:13:30|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|24551
1622214820000|2021-05-28 15:13:40|||||||||16074
1622214840000|2021-05-28 15:14:00|||||||||54
1622214870000|2021-05-28 15:14:30|||||||||3727
1622214900000|2021-05-28 15:15:00|274.6|274.5|274.7|274.5|274.7|274.5|274.6|274.5|27033
1622214910000|2021-05-28 15:15:10|274.6|274.4|274.7|274.5|274.7|274.5|274.6|274.4|0
1622214920000|2021-05-28 15:15:20|274.6|274.4|274.7|274.5|274.7|274.5|274.6|274.4|0
1622214930000|2021-05-28 15:15:30|274.6|274.4|274.6|274.4|274.7|274.5|274.6|274.4|0
1622214950000|2021-05-28 15:15:50|274.7|274.5|274.7|274.5|274.7|274.5|274.6|274.4|0
1622214960000|2021-05-28 15:16:00|274.6|274.4|274.6|274.4|274.7|274.5|274.6|274.4|0
1622214970000|2021-05-28 15:16:10|274.7|274.5|274.6|274.4|274.7|274.5|274.6|274.4|0
1622214980000|2021-05-28 15:16:20|274.7|274.5|274.7|274.5|274.7|274.5|274.6|274.4|0
1622214990000|2021-05-28 15:16:30|274.6|274.4|274.7|274.5|274.7|274.5|274.6|274.4|0
1622215000000|2021-05-28 15:16:40|274.6|274.4|274.7|274.5|274.7|274.5|274.6|274.4|0
1622215020000|2021-05-28 15:17:00|274.6|274.4|274.6|274.4|274.6|274.4|274.6|274.4|0
1622215030000|2021-05-28 15:17:10|274.7|274.5|274.7|274.5|274.7|274.5|274.6|274.4|0
1622215040000|2021-05-28 15:17:20|274.6|274.4|274.6|274.4|274.7|274.5|274.6|274.4|0
1622215050000|2021-05-28 15:17:30|274.7|274.5|274.6|274.4|274.7|274.5|274.6|274.4|0
1622215060000|2021-05-28 15:17:40|274.7|274.5|274.6|274.4|274.7|274.5|274.6|274.4|383
1622215070000|2021-05-28 15:17:50|274.7|274.5|274.6|274.4|274.7|274.5|274.6|274.4|0
1622215080000|2021-05-28 15:18:00|274.7|274.5|274.7|274.5|274.7|274.5|274.7|274.5|0
1622215090000|2021-05-28 15:18:10|274.6|274.4|274.6|274.4|274.7|274.5|274.6|274.4|100
1622215100000|2021-05-28 15:18:20|274.7|274.5|274.6|274.4|274.7|274.5|274.6|274.4|0
1622215110000|2021-05-28 15:18:30|274.7|274.5|274.6|274.4|274.7|274.5|274.6|274.4|0
1622215120000|2021-05-28 15:18:40|274.7|274.5|274.7|274.5|274.7|274.5|274.6|274.4|0
1622215150000|2021-05-28 15:19:10|274.6|274.4|274.5|274.3|274.6|274.4|274.5|274.3|4479
1622215160000|2021-05-28 15:19:20|274.6|274.4|274.5|274.3|274.6|274.4|274.5|274.3|27
1622215170000|2021-05-28 15:19:30|274.6|274.4|274.5|274.3|274.6|274.4|274.5|274.3|0
1622215180000|2021-05-28 15:19:40|274.6|274.4|274.5|274.3|274.6|274.4|274.5|274.3|0
1622215190000|2021-05-28 15:19:50|274.6|274.4|274.6|274.4|274.6|274.4|274.6|274.4|0
1622215200000|2021-05-28 15:20:00|274.6|274.5|274.5|274.4|274.6|274.5|274.5|274.4|64540
1622215220000|2021-05-28 15:20:20|274.5|274.3|274.5|274.3|274.5|274.3|274.5|274.3|0
1622215230000|2021-05-28 15:20:30|274.6|274.4|274.5|274.3|274.6|274.4|274.5|274.3|0
1622215240000|2021-05-28 15:20:40|274.6|274.4|274.6|274.4|274.7|274.5|274.6|274.4|0
1622215250000|2021-05-28 15:20:50|274.7|274.5|274.6|274.4|274.7|274.5|274.6|274.4|0
1622215260000|2021-05-28 15:21:00|274.7|274.5|274.6|274.4|274.7|274.5|274.6|274.4|0
1622215270000|2021-05-28 15:21:10|274.7|274.5|274.7|274.5|274.7|274.5|274.7|274.5|0
1622215280000|2021-05-28 15:21:20|274.6|274.4|274.6|274.4|274.6|274.4|274.6|274.4|0
1622215300000|2021-05-28 15:21:40|274.7|274.5|274.6|274.4|274.7|274.5|274.6|274.4|0
1622215310000|2021-05-28 15:21:50|274.7|274.5|274.7|274.5|274.7|274.5|274.7|274.5|0
1622215320000|2021-05-28 15:22:00|274.6|274.4|274.6|274.4|274.6|274.4|274.5|274.3|0
1622215330000|2021-05-28 15:22:10|274.5|274.3|274.5|274.3|274.6|274.4|274.5|274.3|1014
1622215340000|2021-05-28 15:22:20|274.6|274.4|274.6|274.4|274.6|274.4|274.5|274.3|0
1622215350000|2021-05-28 15:22:30|274.5|274.3|274.5|274.3|274.6|274.4|274.5|274.3|0
1622215370000|2021-05-28 15:22:50|274.6|274.4|274.5|274.3|274.6|274.4|274.5|274.3|0
1622215380000|2021-05-28 15:23:00|274.6|274.4|274.7|274.4|274.8|274.5|274.6|274.4|2495
1622215390000|2021-05-28 15:23:10|274.8|274.5|274.6|274.4|274.8|274.5|274.6|274.4|0
1622215400000|2021-05-28 15:23:20|274.7|274.5|274.6|274.4|274.7|274.5|274.6|274.4|0
1622215410000|2021-05-28 15:23:30|274.7|274.5|274.6|274.4|274.7|274.5|274.6|274.4|0
1622215420000|2021-05-28 15:23:40|274.7|274.5|274.7|274.5|274.7|274.5|274.6|274.4|2753
1622215430000|2021-05-28 15:23:50|274.6|274.4|274.6|274.4|274.6|274.4|274.6|274.4|0
1622215440000|2021-05-28 15:24:00|274.7|274.5|274.7|274.5|274.7|274.5|274.6|274.4|0
1622215460000|2021-05-28 15:24:20|274.6|274.4|274.6|274.4|274.7|274.5|274.6|274.4|0
1622215470000|2021-05-28 15:24:30|274.7|274.5|274.7|274.5|274.7|274.5|274.7|274.5|0
1622215480000|2021-05-28 15:24:40|274.6|274.4|274.6|274.4|274.6|274.4|274.6|274.4|0
1622215490000|2021-05-28 15:24:50|274.7|274.5|274.6|274.4|274.7|274.5|274.6|274.4|0
1622215500000|2021-05-28 15:25:00|274.7|274.5|274.6|274.4|274.7|274.5|274.6|274.4|0
1622215510000|2021-05-28 15:25:10|274.7|274.5|274.7|274.5|274.7|274.5|274.6|274.4|1821
1622215520000|2021-05-28 15:25:20|274.6|274.4|274.7|274.5|274.7|274.5|274.6|274.4|1076
1622215530000|2021-05-28 15:25:30|274.6|274.4|274.7|274.5|274.7|274.5|274.6|274.4|0
1622215540000|2021-05-28 15:25:40|274.6|274.4|274.6|274.4|274.6|274.4|274.6|274.4|0
1622215550000|2021-05-28 15:25:50|274.7|274.5|274.7|274.5|274.7|274.5|274.7|274.5|0
1622215560000|2021-05-28 15:26:00|274.6|274.4|274.6|274.4|274.6|274.4|274.6|274.4|0
1622215570000|2021-05-28 15:26:10|274.7|274.5|274.7|274.5|274.7|274.5|274.6|274.4|0
1622215580000|2021-05-28 15:26:20|274.6|274.4|274.6|274.4|274.7|274.5|274.6|274.4|0
1622215590000|2021-05-28 15:26:30|274.7|274.5|274.7|274.5|274.7|274.5|274.7|274.5|0
1622215600000|2021-05-28 15:26:40|274.6|274.4|274.6|274.4|274.7|274.5|274.6|274.4|0
1622215620000|2021-05-28 15:27:00|274.7|274.5|274.7|274.5|274.7|274.5|274.6|274.4|0
1622215630000|2021-05-28 15:27:10|274.6|274.4|274.6|274.4|274.7|274.5|274.6|274.4|465
1622215640000|2021-05-28 15:27:20|274.7|274.5|274.7|274.5|274.7|274.5|274.7|274.5|0
1622215650000|2021-05-28 15:27:30|274.6|274.4|274.6|274.4|274.6|274.4|274.6|274.4|0
1622215670000|2021-05-28 15:27:50|274.8|274.6|274.7|274.5|274.8|274.6|274.7|274.5|2260
1622215680000|2021-05-28 15:28:00|274.8|274.6|274.8|274.6|274.8|274.6|274.7|274.5|0
1622215690000|2021-05-28 15:28:10|274.7|274.5|274.8|274.6|274.8|274.6|274.7|274.5|0
1622215700000|2021-05-28 15:28:20|274.7|274.5|274.7|274.5|274.8|274.6|274.7|274.5|0
1622215710000|2021-05-28 15:28:30|274.8|274.6|274.8|274.6|274.8|274.6|274.7|274.5|0
1622215720000|2021-05-28 15:28:40|274.7|274.5|274.8|274.6|274.8|274.6|274.7|274.5|0
1622215730000|2021-05-28 15:28:50|274.7|274.5|274.7|274.5|274.8|274.6|274.7|274.5|0
1622215740000|2021-05-28 15:29:00|274.8|274.6|274.8|274.6|274.8|274.6|274.7|274.5|23
1622215750000|2021-05-28 15:29:10|274.7|274.5|274.7|274.4|274.7|274.5|274.7|274.4|0
1622215760000|2021-05-28 15:29:20|274.8|274.6|274.8|274.6|274.8|274.6|274.7|274.5|0
1622215770000|2021-05-28 15:29:30|274.7|274.5|274.7|274.5|274.8|274.6|274.7|274.5|0
1622215780000|2021-05-28 15:29:40|274.8|274.6|274.8|274.5|274.8|274.6|274.7|274.5|0
1622215790000|2021-05-28 15:29:50|274.9|274.6|274.8|274.5|274.9|274.6|274.8|274.5|0
1622444410000|2021-05-31 07:00:10|273.7|273.6|274.2|273.8|274.2|273.8|273.7|273.6|58235
1622444420000|2021-05-31 07:00:20|274.1|273.7|274.2|273.8|274.2|273.8|274|273.7|0
1622444430000|2021-05-31 07:00:30|274.1|273.9|274.2|274|274.4|274|274.1|273.9|5842
1622444440000|2021-05-31 07:00:40|274.1|273.8|274.1|273.8|274.1|273.8|274.1|273.8|498
1622444450000|2021-05-31 07:00:50|274.2|273.9|274.1|273.8|274.2|274|274.1|273.8|1696
1622444490000|2021-05-31 07:01:30|274.2||274.2||274.2||274.2||0
1622444520000|2021-05-31 07:02:00|274.3|273.9|274.3|274|274.3|274|274.3|273.9|0
1622444530000|2021-05-31 07:02:10|274.2||274.2||274.2||274.2||0
1622444540000|2021-05-31 07:02:20||273.9||273.9||273.9||273.9|0
1622444550000|2021-05-31 07:02:30|274.1|273.8|274|273.8|274.1|273.8|274|273.8|125
1622444560000|2021-05-31 07:02:40|274.1|273.9|274.1|273.9|274.1|273.9|274.1|273.9|0
1622444660000|2021-05-31 07:04:20||274||274||274||274|729
1622444670000|2021-05-31 07:04:30|274|273.9|274|273.8|274|273.9|274|273.8|2592
1622444680000|2021-05-31 07:04:40||273.9||273.9||273.9||273.9|0
1622444690000|2021-05-31 07:04:50|274.1|274|274.1|274|274.1|274|274.1|274|8968
1622444700000|2021-05-31 07:05:00|274|273.9|274|273.8|274|273.9|274|273.8|278
1622444710000|2021-05-31 07:05:10|274.1|273.9|274.1|273.9|274.1|273.9|274.1|273.9|2284
1622444720000|2021-05-31 07:05:20|||||||||4
1622444730000|2021-05-31 07:05:30|274||274||274||274||2060
1622444740000|2021-05-31 07:05:40|273.9|273.8|273.9|273.7|273.9|273.8|273.8|273.7|16241
1622444750000|2021-05-31 07:05:50||273.8||273.8||273.8||273.8|0
1622444770000|2021-05-31 07:06:10|273.8|273.7|273.7|273.5|273.8|273.7|273.7|273.5|8143
1622444820000|2021-05-31 07:07:00|273.6||273.6||273.6||273.6||3818
1622444860000|2021-05-31 07:07:40|273.7|273.4|273.6|273.4|273.7|273.4|273.6|273.4|7408
1622444870000|2021-05-31 07:07:50|273.7|273.5|273.7|273.5|273.7|273.5|273.6|273.5|8489
1622444890000|2021-05-31 07:08:10|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|0
1622444920000|2021-05-31 07:08:40|||||||||400
1622444960000|2021-05-31 07:09:20|273.5|273.3|273.4|273.3|273.5|273.3|273.4|273.3|11732
1622444970000|2021-05-31 07:09:30|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|217
1622444980000|2021-05-31 07:09:40||273.2||273.2||273.2||273.2|0
1622444990000|2021-05-31 07:09:50||273.1||273.1||273.1||273.1|1000
1622445000000|2021-05-31 07:10:00|273.4|273.2|273.4|273.2|273.4|273.2|273.4|273.2|1853
1622445020000|2021-05-31 07:10:20|273.5|273.3|273.4|273.2|273.5|273.3|273.4|273.2|8669
1622445050000|2021-05-31 07:10:50|273.3|273.1|273.2|273.1|273.3|273.1|273.2|273.1|2604
1622445060000|2021-05-31 07:11:00|||||||||3
1622445080000|2021-05-31 07:11:20|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|245
1622445090000|2021-05-31 07:11:30|||||||||15
1622445110000|2021-05-31 07:11:50|273.5|273.3|273.4|273.3|273.5|273.3|273.4|273.3|4234
1622445120000|2021-05-31 07:12:00|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|5710
1622445130000|2021-05-31 07:12:10|||||||||253
1622445180000|2021-05-31 07:13:00|273.1|273|273|272.8|273.1|273|272.9|272.8|22952
1622445220000|2021-05-31 07:13:40||272.9||272.9||272.9||272.9|2284
1622445230000|2021-05-31 07:13:50|273.1||273.1||273.1||273.1||4803
1622445260000|2021-05-31 07:14:20||273||273||273||273|0
1622445270000|2021-05-31 07:14:30|273.2|273.1|273.2|273|273.2|273.1|273.2|273|20470
1622445290000|2021-05-31 07:14:50|273.1|272.9|273|272.9|273.1|272.9|273|272.9|427
1622445340000|2021-05-31 07:15:40|273.1||273.1||273.1||273.1||0
1622445400000|2021-05-31 07:16:40|273.2|273|273.2|273|273.2|273|273.2|273|0
1622445500000|2021-05-31 07:18:20|273.3|273.1|273.3|273.2|273.3|273.2|273.3|273.1|4400
1622445590000|2021-05-31 07:19:50||273.1||273.1||273.1||273.1|849
1622445600000|2021-05-31 07:20:00|273.2||273.2||273.2||273.2||0
1622445640000|2021-05-31 07:20:40|273.3||273.2||273.3||273.2||2000
1622445700000|2021-05-31 07:21:40|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|2014
1622445800000|2021-05-31 07:23:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|6250
1622445820000|2021-05-31 07:23:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|1908
1622445870000|2021-05-31 07:24:30|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|599
1622445960000|2021-05-31 07:26:00|273.6|273.5|273.5|273.3|273.6|273.5|273.5|273.3|12841
1622445970000|2021-05-31 07:26:10|273.4||273.4||273.4||273.4||0
1622445980000|2021-05-31 07:26:20|273.5|273.2|273.3|273.2|273.5|273.2|273.3|273.2|10638
1622445990000|2021-05-31 07:26:30|273.4|273.1|273.1|273|273.4|273.1|273.1|273|25758
1622446000000|2021-05-31 07:26:40|273|272.9|273|272.9|273|272.9|273|272.9|7737
1622446040000|2021-05-31 07:27:20||272.8||272.9||272.9||272.8|8406
1622446050000|2021-05-31 07:27:30||272.8||272.8||272.8||272.8|0
1622446100000|2021-05-31 07:28:20|272.9||272.9||272.9||272.9||0
1622446130000|2021-05-31 07:28:50|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|2700
1622446140000|2021-05-31 07:29:00|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|6324
1622446160000|2021-05-31 07:29:20|272.9||272.9||272.9||272.9||292
1622446170000|2021-05-31 07:29:30||272.8||272.8||272.8||272.8|0
1622446180000|2021-05-31 07:29:40|273|272.9|273|272.9|273|272.9|273|272.9|5
1622446200000|2021-05-31 07:30:00||272.8||272.8||272.8||272.8|0
1622446270000|2021-05-31 07:31:10||272.9||272.9||272.9||272.9|0
1622446400000|2021-05-31 07:33:20|272.9|272.8|273|272.8|273|272.8|272.9|272.8|23658
1622446420000|2021-05-31 07:33:40||272.9||272.9||272.9||272.9|0
1622446520000|2021-05-31 07:35:20|273.1|273|273|272.9|273.1|273|273|272.9|12513
1622446570000|2021-05-31 07:36:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|2000
1622446580000|2021-05-31 07:36:20|273||272.9||273||272.9||1407
1622446690000|2021-05-31 07:38:10|272.8|272.7|272.8|272.6|272.8|272.7|272.7|272.6|17371
1622446730000|2021-05-31 07:38:50|272.7|272.5|272.6|272.5|272.7|272.5|272.6|272.5|6277
1622446900000|2021-05-31 07:41:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|3490
1622446950000|2021-05-31 07:42:30||272.5||272.5||272.5||272.5|2000
1622446960000|2021-05-31 07:42:40||272.6||272.6||272.6||272.6|0
1622446970000|2021-05-31 07:42:50|||||||||1000
1622447010000|2021-05-31 07:43:30|||||||||400
1622447240000|2021-05-31 07:47:20|272.6|272.5|272.6|272.4|272.6|272.5|272.6|272.4|22376
1622447380000|2021-05-31 07:49:40||272.5||272.5||272.5||272.5|0
1622447390000|2021-05-31 07:49:50|272.7||272.7||272.7||272.7||5884
1622447440000|2021-05-31 07:50:40|272.6||272.6||272.6||272.6||0
1622447500000|2021-05-31 07:51:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|5384
1622447510000|2021-05-31 07:51:50||272.3||272.3||272.3||272.3|1500
1622447540000|2021-05-31 07:52:20||272.4||272.4||272.4||272.4|0
1622447560000|2021-05-31 07:52:40|||||||||6997
1622447570000|2021-05-31 07:52:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|151
1622447580000|2021-05-31 07:53:00|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|1602
1622447610000|2021-05-31 07:53:30|272.5|272.3|272.5|272.3|272.5|272.3|272.5|272.3|0
1622447660000|2021-05-31 07:54:20|272.4|272.4|272.4|272.3|272.5|272.4|272.4|272.3|11352
1622447680000|2021-05-31 07:54:40|272.5||272.4||272.5||272.4||0
1622447690000|2021-05-31 07:54:50|272.5|272.4|272.7|272.6|272.7|272.6|272.5|272.4|40231
1622447720000|2021-05-31 07:55:20|272.8||272.8||272.8||272.8||1712
1622447840000|2021-05-31 07:57:20||272.7||272.7||272.7||272.7|0
1622447960000|2021-05-31 07:59:20|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|12725
1622447970000|2021-05-31 07:59:30|||||||||267
1622448070000|2021-05-31 08:01:10|||||||||2000
1622448130000|2021-05-31 08:02:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|986
1622448150000|2021-05-31 08:02:30|273|272.9|272.9|272.8|273|272.9|272.9|272.8|3716
1622448160000|2021-05-31 08:02:40|272.8|272.7|273|272.9|273|272.9|272.8|272.7|8541
1622448210000|2021-05-31 08:03:30|273.1|273|273|272.8|273.1|273|272.9|272.8|14408
1622448260000|2021-05-31 08:04:20||272.9||272.9||272.9||272.9|0
1622448280000|2021-05-31 08:04:40|273.1||273||273.1||273||20686
1622448300000|2021-05-31 08:05:00|273.1|273|273.1|272.9|273.1|273|273|272.9|8229
1622448310000|2021-05-31 08:05:10|273||273||273||273||0
1622448350000|2021-05-31 08:05:50|273.1|273|273|272.9|273.1|273|273|272.9|10947
1622448390000|2021-05-31 08:06:30|||||||||2500
1622448660000|2021-05-31 08:11:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|5234
1622448720000|2021-05-31 08:12:00|273|272.9|273|272.9|273|272.9|273|272.9|987
1622448750000|2021-05-31 08:12:30|273.1||273.1||273.1||273.1||15077
1622448770000|2021-05-31 08:12:50|273.2|273|273.3|273.1|273.3|273.2|273.2|273|2811
1622448780000|2021-05-31 08:13:00||273.2||273.2||273.2||273.2|0
1622448820000|2021-05-31 08:13:40|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|6767
1622448850000|2021-05-31 08:14:10|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|6588
1622448890000|2021-05-31 08:14:50||273||273||273||273|0
1622448910000|2021-05-31 08:15:10|273.1||273.1||273.1||273.1||0
1622449030000|2021-05-31 08:17:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|1029
1622449040000|2021-05-31 08:17:20|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.1|13015
1622449050000|2021-05-31 08:17:30|273.3||273.4||273.4||273.3||0
1622449060000|2021-05-31 08:17:40|273.3|273.3|273.3|273.2|273.3|273.3|273.3|273.2|14876
1622449070000|2021-05-31 08:17:50||273.1||273.2||273.2||273.1|3773
1622449090000|2021-05-31 08:18:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|12043
1622449110000|2021-05-31 08:18:30|||||||||12306
1622449140000|2021-05-31 08:19:00|273.5|273.4|273.5|273.3|273.6|273.5|273.4|273.3|32264
1622449150000|2021-05-31 08:19:10||273.4||273.4||273.4||273.4|0
1622449160000|2021-05-31 08:19:20|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|16923
1622449180000|2021-05-31 08:19:40|273.8|273.7|273.6|273.5|273.8|273.7|273.6|273.5|11412
1622449200000|2021-05-31 08:20:00|273.8|273.6|273.8|273.7|273.8|273.7|273.8|273.6|22612
1622449210000|2021-05-31 08:20:10||273.6||273.6||273.6||273.6|10298
1622449230000|2021-05-31 08:20:30|273.9|273.7|273.9|273.8|273.9|273.8|273.9|273.7|23166
1622449250000|2021-05-31 08:20:50||273.7||273.7||273.7||273.7|2286
1622449270000|2021-05-31 08:21:10|274|273.8|274|273.9|274|273.9|274|273.8|18052
1622449280000|2021-05-31 08:21:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|9082
1622449290000|2021-05-31 08:21:30|274|273.9|274|273.8|274|273.9|274|273.8|32423
1622449310000|2021-05-31 08:21:50|273.9|273.9|273.9|273.8|273.9|273.9|273.9|273.8|33131
1622449320000|2021-05-31 08:22:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|4330
1622449330000|2021-05-31 08:22:10|273.9|273.8|273.9|273.8|273.9|273.8|273.8|273.7|13500
1622449350000|2021-05-31 08:22:30|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|23722
1622449380000|2021-05-31 08:23:00|||||||||1272
1622449450000|2021-05-31 08:24:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|3944
1622449460000|2021-05-31 08:24:20|||||||||500
1622449540000|2021-05-31 08:25:40|273.8||273.8||273.8||273.8||0
1622449570000|2021-05-31 08:26:10|||||||||30
1622449580000|2021-05-31 08:26:20|273.7|273.5|273.6|273.5|273.7|273.5|273.6|273.5|2831
1622449640000|2021-05-31 08:27:20|||||||||8557
1622449740000|2021-05-31 08:29:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|1279
1622449810000|2021-05-31 08:30:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|5007
1622449900000|2021-05-31 08:31:40|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|6561
1622449910000|2021-05-31 08:31:50|273.9||273.9||273.9||273.9||0
1622449920000|2021-05-31 08:32:00|273.8||273.8||273.8||273.8||0
1622449950000|2021-05-31 08:32:30|||||||||1000
1622450130000|2021-05-31 08:35:30|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|5820
1622450160000|2021-05-31 08:36:00|||||||||300
1622450270000|2021-05-31 08:37:50|||||||||1000
1622450460000|2021-05-31 08:41:00|||||||||1000
1622450490000|2021-05-31 08:41:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|4350
1622450510000|2021-05-31 08:41:50|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|8187
1622450540000|2021-05-31 08:42:20|273.8||273.8||273.8||273.8||4129
1622450590000|2021-05-31 08:43:10|273.9||273.9||273.9||273.9||1006
1622450620000|2021-05-31 08:43:40||273.8||273.8||273.8||273.8|0
1622450860000|2021-05-31 08:47:40|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|3108
1622450880000|2021-05-31 08:48:00|||||||||1175
1622450890000|2021-05-31 08:48:10||273.7||273.7||273.7||273.7|484
1622450920000|2021-05-31 08:48:40||273.8||273.8||273.8||273.8|0
1622450930000|2021-05-31 08:48:50|||||||||2972
1622451070000|2021-05-31 08:51:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|3105
1622451160000|2021-05-31 08:52:40|273.9|273.8|273.9|273.7|273.9|273.8|273.8|273.7|10143
1622451190000|2021-05-31 08:53:10|273.8||273.8||273.8||273.8||0
1622451580000|2021-05-31 08:59:40|||||||||594
1622451620000|2021-05-31 09:00:20|||||||||212
1622451720000|2021-05-31 09:02:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|366
1622451840000|2021-05-31 09:04:00|274|273.9|274|273.9|274|273.9|274|273.9|7300
1622451890000|2021-05-31 09:04:50|||||||||8000
1622451960000|2021-05-31 09:06:00|274.1|274|274.2|274|274.2|274|274.1|274|9308
1622451990000|2021-05-31 09:06:30||274.1||274.1||274.1||274.1|0
1622452040000|2021-05-31 09:07:20|||||||||4150
1622452050000|2021-05-31 09:07:30|274.3||274.3||274.3||274.3||0
1622452070000|2021-05-31 09:07:50|274.2||274.2||274.2||274.2||0
1622452300000|2021-05-31 09:11:40|||||||||500
1622452310000|2021-05-31 09:11:50|274.1|274|274.2|274|274.2|274|274.1|274|9320
1622452320000|2021-05-31 09:12:00||274.1||274.1||274.1||274.1|0
1622452430000|2021-05-31 09:13:50|||||||||400
1622452490000|2021-05-31 09:14:50|274.1|274|274.1|274|274.1|274|274.1|274|5530
1622452500000|2021-05-31 09:15:00|274.2||274.1||274.2||274.1||0
1622452510000|2021-05-31 09:15:10|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|1581
1622452710000|2021-05-31 09:18:30|||||||||4203
1622452910000|2021-05-31 09:21:50|274.3||274.3||274.3||274.2||8744
1622452920000|2021-05-31 09:22:00|274.2||274.2||274.2||274.2||0
1622452950000|2021-05-31 09:22:30|274.1|274|274.1|274|274.1|274|274.1|274|3985
1622453050000|2021-05-31 09:24:10|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|2841
1622453100000|2021-05-31 09:25:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|12884
1622453200000|2021-05-31 09:26:40|||||||||277
1622453220000|2021-05-31 09:27:00|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|11076
1622453230000|2021-05-31 09:27:10||274.1||274.2||274.2||274.1|986
1622453460000|2021-05-31 09:31:00|||||||||3513
1622453470000|2021-05-31 09:31:10|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|5638
1622453500000|2021-05-31 09:31:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|1277
1622453510000|2021-05-31 09:31:50|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|338
1622453520000|2021-05-31 09:32:00|||||||||987
1622453530000|2021-05-31 09:32:10||274.1||274.1||274.1||274.1|0
1622453560000|2021-05-31 09:32:40||274.2||274.1||274.2||274.1|0
1622453570000|2021-05-31 09:32:50|||||||||2000
1622453610000|2021-05-31 09:33:30||274.2||274.2||274.2||274.2|0
1622453620000|2021-05-31 09:33:40||274.1||274.2||274.2||274.1|0
1622453670000|2021-05-31 09:34:30||274.1||274.1||274.1||274.1|0
1622453710000|2021-05-31 09:35:10|274.2||274.2||274.2||274.2||0
1622453880000|2021-05-31 09:38:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|4095
1622453980000|2021-05-31 09:39:40|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|24842
1622454030000|2021-05-31 09:40:30|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|3727
1622454050000|2021-05-31 09:40:50|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|2376
1622454100000|2021-05-31 09:41:40|||||||||1500
1622454160000|2021-05-31 09:42:40|||||||||2000
1622454170000|2021-05-31 09:42:50|274.5|274.4|274.6|274.4|274.6|274.5|274.5|274.4|9067
1622454270000|2021-05-31 09:44:30|274.5||274.5||274.5||274.5||3006
1622454280000|2021-05-31 09:44:40|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|7294
1622454300000|2021-05-31 09:45:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|4559
1622454340000|2021-05-31 09:45:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|15567
1622454360000|2021-05-31 09:46:00|274.1|274|274.1|274|274.1|274|274.1|274|1277
1622454370000|2021-05-31 09:46:10|274.2|274.1|274.1|274|274.2|274.1|274.1|274|13903
1622454390000|2021-05-31 09:46:30|274.2||274.2||274.2||274.2||0
1622454400000|2021-05-31 09:46:40|274.3|274.1|274.2|274|274.3|274.1|274.2|274|3789
1622454410000|2021-05-31 09:46:50|274.1||274.1||274.1||274.1||3655
1622454540000|2021-05-31 09:49:00|||||||||500
1622454620000|2021-05-31 09:50:20|274|273.9|274.1|273.9|274.1|273.9|274|273.9|4896
1622454630000|2021-05-31 09:50:30|274||274||274||274||0
1622454640000|2021-05-31 09:50:40|274.1|274|274|273.9|274.1|274|274|273.9|9600
1622454660000|2021-05-31 09:51:00|274.1|274|274.1|274|274.1|274|274.1|274|0
1622454680000|2021-05-31 09:51:20|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|3940
1622454730000|2021-05-31 09:52:10|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|3645
1622454780000|2021-05-31 09:53:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|2791
1622454810000|2021-05-31 09:53:30|274.1|274|274.2|274|274.2|274.1|274.1|274|4630
1622454820000|2021-05-31 09:53:40||274.1||274.1||274.1||274.1|0
1622454970000|2021-05-31 09:56:10|274.1|274|274.1|274|274.1|274|274.1|274|5536
1622455000000|2021-05-31 09:56:40|274|273.9|274|273.9|274.1|273.9|274|273.9|10397
1622455040000|2021-05-31 09:57:20|||||||||2
1622455050000|2021-05-31 09:57:30|274.1|274|274.1|274|274.1|274|274|274|2568
1622455180000|2021-05-31 09:59:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|3072
1622455550000|2021-05-31 10:05:50|274.1|274|274.2|274.1|274.2|274.1|274.1|274|20941
1622455560000|2021-05-31 10:06:00|||||||||584
1622455630000|2021-05-31 10:07:10|||||||||9000
1622455870000|2021-05-31 10:11:10|274.1|274|274.1|274|274.1|274|274.1|274|4632
1622455890000|2021-05-31 10:11:30|274|273.9|274|273.9|274|273.9|274|273.9|2114
1622455900000|2021-05-31 10:11:40|||||||||1077
1622456110000|2021-05-31 10:15:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|4279
1622456120000|2021-05-31 10:15:20|274|273.9|274|273.9|274|273.9|274|273.9|3961
1622456370000|2021-05-31 10:19:30|||||||||6
1622456440000|2021-05-31 10:20:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|1285
1622456450000|2021-05-31 10:20:50||273.7||273.7||273.7||273.7|3522
1622456530000|2021-05-31 10:22:10|273.8||273.8||273.8||273.8||3006
1622456540000|2021-05-31 10:22:20|273.7|273.6|273.7|273.6|273.8|273.6|273.7|273.6|3518
1622456970000|2021-05-31 10:29:30|||||||||986
1622457040000|2021-05-31 10:30:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|1014
1622457330000|2021-05-31 10:35:30|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|24960
1622457350000|2021-05-31 10:35:50|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|9806
1622457460000|2021-05-31 10:37:40||273.5||273.5||273.5||273.5|3531
1622457480000|2021-05-31 10:38:00||273.4||273.4||273.4||273.4|627
1622457500000|2021-05-31 10:38:20||273.5||273.5||273.5||273.5|0
1622457540000|2021-05-31 10:39:00|||||||||1054
1622457560000|2021-05-31 10:39:20|||||||||1702
1622457760000|2021-05-31 10:42:40|||||||||4000
1622457770000|2021-05-31 10:42:50|||||||||1
1622458010000|2021-05-31 10:46:50|||||||||22
1622458030000|2021-05-31 10:47:10|||||||||100
1622458040000|2021-05-31 10:47:20|||||||||3075
1622458240000|2021-05-31 10:50:40|||||||||2951
1622458390000|2021-05-31 10:53:10|||||||||3525
1622458480000|2021-05-31 10:54:40|||||||||1005
1622458540000|2021-05-31 10:55:40||273.4||273.5||273.5||273.4|10829
1622458720000|2021-05-31 10:58:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|5459
1622458750000|2021-05-31 10:59:10|273.6|273.5|273.5|273.4|273.6|273.6|273.5|273.4|34094
1622458780000|2021-05-31 10:59:40|273.4|273.3|273.5|273.3|273.5|273.4|273.4|273.3|3478
1622458970000|2021-05-31 11:02:50|273.4|273.2|273.3|273.2|273.4|273.2|273.3|273.2|5924
1622458980000|2021-05-31 11:03:00|273.4||273.4||273.4||273.4||1834
1622459230000|2021-05-31 11:07:10|273.3||273.3||273.3||273.3||0
1622459370000|2021-05-31 11:09:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|10496
1622459380000|2021-05-31 11:09:40||273||273||273||273|0
1622459480000|2021-05-31 11:11:20|273.1||273.1||273.1||273.1||0
1622459530000|2021-05-31 11:12:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|6787
1622459680000|2021-05-31 11:14:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|725
1622459700000|2021-05-31 11:15:00||273.1||273.2||273.2||273.1|7732
1622459870000|2021-05-31 11:17:50|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|2334
1622460010000|2021-05-31 11:20:10|||||||||2700
1622460040000|2021-05-31 11:20:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|11742
1622460080000|2021-05-31 11:21:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|4938
1622460200000|2021-05-31 11:23:20|||||||||696
1622460330000|2021-05-31 11:25:30|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|5223
1622460740000|2021-05-31 11:32:20|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|8741
1622460760000|2021-05-31 11:32:40|273.2||273.3||273.3||273.2||1122
1622460770000|2021-05-31 11:32:50|273.2||273.2||273.2||273.2||650
1622461370000|2021-05-31 11:42:50|||||||||1021
1622461380000|2021-05-31 11:43:00|||||||||1000
1622461460000|2021-05-31 11:44:20|||||||||987
1622461520000|2021-05-31 11:45:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|21828
1622461610000|2021-05-31 11:46:50|||||||||38
1622461710000|2021-05-31 11:48:30|||||||||103
1622461730000|2021-05-31 11:48:50|||||||||1165
1622461750000|2021-05-31 11:49:10|||||||||1400
1622461880000|2021-05-31 11:51:20|||||||||2992
1622462010000|2021-05-31 11:53:30|||||||||2650
1622462060000|2021-05-31 11:54:20|||||||||5000
1622462220000|2021-05-31 11:57:00|||||||||986
1622462230000|2021-05-31 11:57:10|||||||||502
1622462290000|2021-05-31 11:58:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|2436
1622462300000|2021-05-31 11:58:20|||||||||2967
1622462330000|2021-05-31 11:58:50||273||273||273||273|0
1622462340000|2021-05-31 11:59:00|273.1|273.1|273.2|273|273.2|273.1|273.1|273|4511
1622462380000|2021-05-31 11:59:40|273.1||273.1||273.1||273.1||75
1622462390000|2021-05-31 11:59:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|14566
1622462550000|2021-05-31 12:02:30|||||||||600
1622463190000|2021-05-31 12:13:10|273.1|273|273.1|273|273.1|273|273.1|273|8239
1622463320000|2021-05-31 12:15:20|273|272.9|272.9|272.8|273|272.9|272.9|272.8|51379
1622463340000|2021-05-31 12:15:40|273|272.9|273|272.9|273|272.9|273|272.9|5000
1622463420000|2021-05-31 12:17:00|273.1|273|273.1|272.9|273.1|273|273.1|272.9|8968
1622463430000|2021-05-31 12:17:10||273||273||273||273|4758
1622463590000|2021-05-31 12:19:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|7644
1622463960000|2021-05-31 12:26:00|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|5476
1622463970000|2021-05-31 12:26:10|273.2|273.2|273.3|273.2|273.3|273.2|273.2|273.2|12
1622464340000|2021-05-31 12:32:20|273.4|273.3|273.4|273.2|273.4|273.3|273.3|273.2|14481
1622464460000|2021-05-31 12:34:20|273.3||273.3||273.3||273.3||0
1622464470000|2021-05-31 12:34:30|273.4||273.3||273.4||273.3||1688
1622464490000|2021-05-31 12:34:50|273.4||273.4||273.4||273.4||0
1622464550000|2021-05-31 12:35:50|273.3||273.3||273.3||273.3||2961
1622464650000|2021-05-31 12:37:30|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|2630
1622464850000|2021-05-31 12:40:50|273.2|273|273.1|273|273.2|273|273.1|273|18900
1622464970000|2021-05-31 12:42:50|||||||||2488
1622465150000|2021-05-31 12:45:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|14182
1622465210000|2021-05-31 12:46:50|||||||||4
1622465370000|2021-05-31 12:49:30|273.1|273|273.1|273|273.1|273|273.1|273|3572
1622465680000|2021-05-31 12:54:40|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|2000
1622465690000|2021-05-31 12:54:50|273.1|273|273.1|273|273.1|273|273.1|273|7153
1622465830000|2021-05-31 12:57:10|||||||||11412
1622465920000|2021-05-31 12:58:40|||||||||395
1622466190000|2021-05-31 13:03:10|||||||||1800
1622466260000|2021-05-31 13:04:20||272.9||273||273||272.9|11463
1622466270000|2021-05-31 13:04:30|||||||||5552
1622466300000|2021-05-31 13:05:00|||||||||7100
1622466330000|2021-05-31 13:05:30|||||||||2023
1622466480000|2021-05-31 13:08:00|||||||||5035
1622466490000|2021-05-31 13:08:10|||||||||4763
1622466750000|2021-05-31 13:12:30|273|272.9|273|272.9|273|273|273|272.9|12131
1622466850000|2021-05-31 13:14:10|272.9|272.8|272.8|272.6|272.9|272.8|272.8|272.6|24829
1622466870000|2021-05-31 13:14:30|272.7||272.7||272.7||272.7||0
1622466960000|2021-05-31 13:16:00|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|10380
1622467100000|2021-05-31 13:18:20|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|6709
1622467130000|2021-05-31 13:18:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|3363
1622467160000|2021-05-31 13:19:20|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|11860
1622467170000|2021-05-31 13:19:30|272.7||272.7||272.7||272.7||0
1622467180000|2021-05-31 13:19:40|272.6||272.6||272.6||272.6||11
1622467310000|2021-05-31 13:21:50|272.7||272.7||272.7||272.7||5000
1622467360000|2021-05-31 13:22:40|272.6||272.6||272.6||272.6||0
1622467390000|2021-05-31 13:23:10|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|3632
1622467420000|2021-05-31 13:23:40|||||||||7
1622467430000|2021-05-31 13:23:50|||||||||517
1622467520000|2021-05-31 13:25:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|17666
1622467550000|2021-05-31 13:25:50|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|46749
1622467620000|2021-05-31 13:27:00|||||||||250
1622467760000|2021-05-31 13:29:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.3|3013
1622467770000|2021-05-31 13:29:30|||||||||1027
1622467880000|2021-05-31 13:31:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|7830
1622467900000|2021-05-31 13:31:40|272.7||272.7||272.7||272.7||0
1622467910000|2021-05-31 13:31:50|272.6|272.6|272.6|272.5|272.6|272.6|272.6|272.5|2353
1622467930000|2021-05-31 13:32:10|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|13994
1622467940000|2021-05-31 13:32:20||272.6||272.6||272.6||272.6|0
1622467950000|2021-05-31 13:32:30||272.5||272.6||272.6||272.5|5961
1622468000000|2021-05-31 13:33:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|7413
1622468020000|2021-05-31 13:33:40|||||||||3549
1622468060000|2021-05-31 13:34:20|||||||||2116
1622468090000|2021-05-31 13:34:50|||||||||18
1622468100000|2021-05-31 13:35:00|||||||||107
1622468200000|2021-05-31 13:36:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|8313
1622468270000|2021-05-31 13:37:50|||||||||1016
1622468580000|2021-05-31 13:43:00|272.4|272.3|272.5|272.4|272.6|272.5|272.4|272.3|54466
1622468590000|2021-05-31 13:43:10|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|176
1622468750000|2021-05-31 13:45:50|||||||||200
1622468810000|2021-05-31 13:46:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|20415
1622469020000|2021-05-31 13:50:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|9802
1622469300000|2021-05-31 13:55:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|6356
1622469420000|2021-05-31 13:57:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|20796
1622469760000|2021-05-31 14:02:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|8764
1622469910000|2021-05-31 14:05:10|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|8977
1622470000000|2021-05-31 14:06:40|272.5|272.4|272.5|272.4|272.5|272.4|272.4|272.3|35093
1622470160000|2021-05-31 14:09:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|21347
1622470310000|2021-05-31 14:11:50|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|8921
1622470340000|2021-05-31 14:12:20|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|3687
1622470380000|2021-05-31 14:13:00|272.4||272.4||272.4||272.4||0
1622470430000|2021-05-31 14:13:50|||||||||5000
1622470470000|2021-05-31 14:14:30|272.5|272.4|272.4|272.3|272.5|272.4|272.4|272.3|27302
1622470560000|2021-05-31 14:16:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|20484
1622470630000|2021-05-31 14:17:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|12925
1622470770000|2021-05-31 14:19:30|272.1|272|272.1|272|272.1|272|272.1|272|20052
1622470780000|2021-05-31 14:19:40|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|5900
1622470790000|2021-05-31 14:19:50|272.1|272|272.1|272|272.1|272|272.1|272|1704
1622470800000|2021-05-31 14:20:00|||||||||1000
1622470850000|2021-05-31 14:20:50|272|271.9|272|271.9|272|272|271.9|271.8|244217
1622470860000|2021-05-31 14:21:00|272.1|272|272|271.9|272.1|272|272|271.9|7156
1622470870000|2021-05-31 14:21:10|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|26266
1622470890000|2021-05-31 14:21:30||271.7||271.7||271.7||271.7|8984
1622470900000|2021-05-31 14:21:40|||||||||1500
1622470920000|2021-05-31 14:22:00||271.8||271.8||271.8||271.8|2432
1622470970000|2021-05-31 14:22:50|||||||||37
1622471030000|2021-05-31 14:23:50|||||||||76
1622471060000|2021-05-31 14:24:20|272|271.9|272.1|272|272.1|272|272|271.9|42118
1622471070000|2021-05-31 14:24:30|||||||||2442
1622471090000|2021-05-31 14:24:50|||||||||5000
1622471230000|2021-05-31 14:27:10|272.2|272.1|272.1|272|272.2|272.1|272.1|272|6914
1622471460000|2021-05-31 14:31:00|||||||||1500
1622471660000|2021-05-31 14:34:20|||||||||1816
1622471700000|2021-05-31 14:35:00|272|271.9|272|271.9|272|271.9|272|271.9|2717
1622472030000|2021-05-31 14:40:30||271.8||271.8||271.8||271.8|5525
1622472060000|2021-05-31 14:41:00|272.1|271.9|272.1|272|272.1|272|272|271.9|31573
1622472070000|2021-05-31 14:41:10|||||||||5000
1622472140000|2021-05-31 14:42:20|272|271.9|272|271.9|272|271.9|272|271.9|8045
1622472150000|2021-05-31 14:42:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|0
1622472200000|2021-05-31 14:43:20|272|271.9|272|271.9|272|271.9|272|271.9|6075
1622472230000|2021-05-31 14:43:50|||||||||1027
1622472240000|2021-05-31 14:44:00|271.9|271.8|271.9|271.8|272|271.9|271.9|271.8|0
1622472260000|2021-05-31 14:44:20|||||||||350
1622472360000|2021-05-31 14:46:00|272|271.9|272|271.9|272|271.9|272|271.9|6846
1622472410000|2021-05-31 14:46:50|||||||||294
1622472520000|2021-05-31 14:48:40|272.1|272|272.1|272|272.1|272|272.1|272|8537
1622472550000|2021-05-31 14:49:10|272|271.9|272|271.9|272|271.9|272|271.9|7451
1622472560000|2021-05-31 14:49:20|||||||||2400
1622472600000|2021-05-31 14:50:00|272.1|272|272.1|271.9|272.1|272|272.1|271.9|6051
1622472610000|2021-05-31 14:50:10|272|272|272.2|272.1|272.2|272.1|272|272|29992
1622472620000|2021-05-31 14:50:20|272.1|272|272.1|272|272.2|272.1|272.1|272|3719
1622472650000|2021-05-31 14:50:50|||||||||5020
1622472790000|2021-05-31 14:53:10||271.9||271.9||271.9||271.9|14100
1622472810000|2021-05-31 14:53:30||272||272||272||272|0
1622472850000|2021-05-31 14:54:10|||||||||1574
1622472920000|2021-05-31 14:55:20|||||||||2931
1622472980000|2021-05-31 14:56:20|272|271.9|272|271.9|272|271.9|272|271.9|7489
1622472990000|2021-05-31 14:56:30|272.1||272.1||272.1||272.1||0
1622473000000|2021-05-31 14:56:40||272||272||272||272|0
1622473010000|2021-05-31 14:56:50|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|26114
1622473030000|2021-05-31 14:57:10|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.2|34089
1622473070000|2021-05-31 14:57:50|272.3|272.3|272.4|272.3|272.4|272.3|272.3|272.3|15286
1622473080000|2021-05-31 14:58:00|272.5|272.4|272.5|272.3|272.5|272.4|272.4|272.3|9572
1622473090000|2021-05-31 14:58:10|272.4||272.4||272.4||272.4||126
1622473110000|2021-05-31 14:58:30|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|7037
1622473180000|2021-05-31 14:59:40|||||||||10090
1622473240000|2021-05-31 15:00:40||272.1||272.2||272.2||272.1|5703
1622473310000|2021-05-31 15:01:50||272.1||272.2||272.2||272.1|4129
1622473320000|2021-05-31 15:02:00|||||||||2809
1622473520000|2021-05-31 15:05:20|||||||||4000
1622473620000|2021-05-31 15:07:00|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|24545
1622473630000|2021-05-31 15:07:10|272.2|272.2|272.3|272.2|272.3|272.2|272.2|272.2|3025
1622473680000|2021-05-31 15:08:00|||||||||2634
1622473700000|2021-05-31 15:08:20|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|12853
1622473910000|2021-05-31 15:11:50||272.1||272.1||272.1||272.1|4144
1622473930000|2021-05-31 15:12:10||272.2||272.2||272.2||272.2|0
1622473990000|2021-05-31 15:13:10|||||||||2739
1622474020000|2021-05-31 15:13:40||272.1||272.2||272.2||272.1|7846
1622474150000|2021-05-31 15:15:50|||||||||5078
1622474160000|2021-05-31 15:16:00||272||272||272||272|1814
1622474170000|2021-05-31 15:16:10||272.1||272.1||272.1||272.1|0
1622474190000|2021-05-31 15:16:30||272||272||272||272|0
1622474200000|2021-05-31 15:16:40||272.1||272.1||272.1||272.1|0
1622474250000|2021-05-31 15:17:30||272||272||272||272|634
1622474260000|2021-05-31 15:17:40|||||||||1000
1622474280000|2021-05-31 15:18:00|272.2|271.9|272.2|271.9|272.2|271.9|272.2|271.9|2000
1622474290000|2021-05-31 15:18:10|272.1||272.1||272.1||272.1||0
1622474310000|2021-05-31 15:18:30|||||||||366
1622474350000|2021-05-31 15:19:10|||||||||938
1622474360000|2021-05-31 15:19:20|272.2|272|272.2|271.9|272.2|272|272.2|271.9|0
1622474410000|2021-05-31 15:20:10||272||272||272||272|0
1622474420000|2021-05-31 15:20:20|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.9|0
1622474430000|2021-05-31 15:20:30|272.2||272.2||272.2||272.2||0
1622474470000|2021-05-31 15:21:10||272||272||272||272|0
1622474540000|2021-05-31 15:22:20|272.3|272.1|272.2|272|272.3|272.1|272.2|272|4581
1622474580000|2021-05-31 15:23:00|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|0
1622474600000|2021-05-31 15:23:20|272.2|272|272.2|272|272.2|272|272.2|272|0
1622474610000|2021-05-31 15:23:30|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|0
1622474670000|2021-05-31 15:24:30|||||||||696
1622474680000|2021-05-31 15:24:40|||||||||195
1622474710000|2021-05-31 15:25:10|||||||||946
1622474760000|2021-05-31 15:26:00|||||||||905
1622474850000|2021-05-31 15:27:30|||||||||320
1622474890000|2021-05-31 15:28:10|||||||||26
1622474920000|2021-05-31 15:28:40||272||272||272||272|0
1622474940000|2021-05-31 15:29:00||272.1||272.1||272.1||272.1|0
1622474990000|2021-05-31 15:29:50|||||||||510
1622530810000|2021-06-01 07:00:10|272.6|272|272.3|272|272.6|272.1|272.3|272|67183
1622530820000|2021-06-01 07:00:20|272.2|271.9|272.3|271.9|272.3|271.9|271.9|271.8|23996
1622530830000|2021-06-01 07:00:30|272.4|272|272.5|272.1|272.5|272.2|272.3|272|260
1622530840000|2021-06-01 07:00:40|272.4|272|272.3|271.9|272.4|272|272.3|271.9|0
1622530850000|2021-06-01 07:00:50|272.4|272|272.5|272.1|272.5|272.2|272.4|271.9|5324
1622530900000|2021-06-01 07:01:40|272.6|272.2|272.8|272.4|272.8|272.5|272.6|272.2|12037
1622530910000|2021-06-01 07:01:50|272.7|272.3|272.7|272.5|272.7|272.5|272.7|272.3|0
1622530940000|2021-06-01 07:02:20|272.6|272.4|272.7|272.5|272.7|272.5|272.6|272.4|1291
1622530990000|2021-06-01 07:03:10|272.8|272.6|273|272.7|273|272.7|272.8|272.6|1097
1622531010000|2021-06-01 07:03:30|272.9|272.6|272.8|272.4|272.9|272.6|272.8|272.4|39000
1622531020000|2021-06-01 07:03:40|272.7|272.3|272.7|272.3|272.7|272.3|272.7|272.3|0
1622531080000|2021-06-01 07:04:40|272.8|272.4|272.8|272.5|272.8|272.5|272.8|272.4|0
1622531100000|2021-06-01 07:05:00|272.7|272.4|272.7|272.3|272.7|272.4|272.6|272.3|0
1622531110000|2021-06-01 07:05:10|272.6||272.6||272.6||272.6||0
1622531130000|2021-06-01 07:05:30|272.7||272.6||272.7||272.6||0
1622531140000|2021-06-01 07:05:40|272.5|272.2|272.5|272.3|272.6|272.3|272.4|272.1|2000
1622531180000|2021-06-01 07:06:20||272.4||272.4||272.4||272.4|0
1622531230000|2021-06-01 07:07:10||272.3||272.2||272.3||272.2|1500
1622531240000|2021-06-01 07:07:20||272.3||272.3||272.3||272.3|0
1622531270000|2021-06-01 07:07:50|272.4|272.2|272.4|272.2|272.4|272.2|272.4|272.2|185
1622531280000|2021-06-01 07:08:00|272.5|272.3|272.5|272.2|272.5|272.3|272.4|272.1|0
1622531290000|2021-06-01 07:08:10||272.3||272.3||272.3||272.3|0
1622531300000|2021-06-01 07:08:20|272.6|272.4|272.5|272.4|272.7|272.4|272.5|272.4|8813
1622531310000|2021-06-01 07:08:30||272.3||272.3||272.3||272.3|0
1622531320000|2021-06-01 07:08:40|272.6||272.5||272.6||272.5||0
1622531350000|2021-06-01 07:09:10|272.6|272.4|272.6|272.4|272.6|272.4|272.6|272.4|1401
1622531360000|2021-06-01 07:09:20|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|597
1622531380000|2021-06-01 07:09:40|272.6|272.4|272.6|272.4|272.6|272.4|272.6|272.4|0
1622531410000|2021-06-01 07:10:10|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1622531420000|2021-06-01 07:10:20|272.6|272.4|272.6|272.4|272.6|272.4|272.6|272.4|0
1622531430000|2021-06-01 07:10:30||272.3||272.3||272.3||272.3|0
1622531450000|2021-06-01 07:10:50|272.5||272.6||272.6||272.5||0
1622531460000|2021-06-01 07:11:00||272.4||272.3||272.4||272.3|500
1622531480000|2021-06-01 07:11:20|272.5|272.4|272.4|272.2|272.5|272.5|272.4|272.2|12370
1622531490000|2021-06-01 07:11:30|272.3|272.1|272.4|272.2|272.4|272.2|272.3|272.1|0
1622531500000|2021-06-01 07:11:40|272.3||272.3||272.3||272.3||0
1622531510000|2021-06-01 07:11:50||272.1||272.1||272.1||272.1|0
1622531550000|2021-06-01 07:12:30|272.2|272.2|272.3|272.2|272.3|272.2|272.2|272.2|5000
1622531560000|2021-06-01 07:12:40|272.2|272.1|272.2|272|272.2|272.1|272.1|272|7430
1622531570000|2021-06-01 07:12:50||272.1||272.1||272.1||272|1044
1622531580000|2021-06-01 07:13:00|272.3||272.3||272.3||272.3||7004
1622531590000|2021-06-01 07:13:10|272.2||272.2||272.2||272.2||0
1622531600000|2021-06-01 07:13:20||272||272||272||272|0
1622531610000|2021-06-01 07:13:30|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|2000
1622531690000|2021-06-01 07:14:50|272.2|272|272.3|272.1|272.3|272.1|272.2|272|0
1622531710000|2021-06-01 07:15:10||272.2||272.2||272.2||272.2|0
1622531730000|2021-06-01 07:15:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|2540
1622531740000|2021-06-01 07:15:40|272.1|272|272.1|272|272.2|272|272.1|272|13879
1622531750000|2021-06-01 07:15:50|272.2|272.1|272.2|272|272.2|272.1|272.1|272|5497
1622531760000|2021-06-01 07:16:00||272.1||272.1||272.1||272.1|0
1622531780000|2021-06-01 07:16:20|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|3380
1622531820000|2021-06-01 07:17:00|272.2|272.1|272.1|271.9|272.2|272.1|272|271.8|13262
1622531860000|2021-06-01 07:17:40|272.2|272|272.3|272.1|272.3|272.2|272.2|272|3193
1622531870000|2021-06-01 07:17:50||272.2||272.2||272.2||272.2|1000
1622531890000|2021-06-01 07:18:10|272.2|272.1|272.2|272|272.3|272.1|272.2|272|0
1622531940000|2021-06-01 07:19:00||272.1||272.1||272.1||272.1|0
1622531950000|2021-06-01 07:19:10|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|0
1622531990000|2021-06-01 07:19:50||272.1||272.1||272.2||272.1|0
1622532000000|2021-06-01 07:20:00||272.2||272.2||272.2||272.2|0
1622532010000|2021-06-01 07:20:10||272.1||272.2||272.2||272.1|0
1622532020000|2021-06-01 07:20:20||272.1||272.1||272.1||272.1|0
1622532030000|2021-06-01 07:20:30|272.2||272.2||272.3||272.2||2320
1622532040000|2021-06-01 07:20:40|272.3|272.2|272.1|272|272.3|272.2|272.1|272|12081
1622532160000|2021-06-01 07:22:40||271.9||271.9||271.9||271.9|5200
1622532190000|2021-06-01 07:23:10||272||272||272||272|0
1622532280000|2021-06-01 07:24:40|272.2|272.1|272.1|272|272.2|272.1|272.1|272|8351
1622532370000|2021-06-01 07:26:10|272.2|272.1|272.2|272|272.2|272.1|272.2|272|7635
1622532380000|2021-06-01 07:26:20|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|0
1622532410000|2021-06-01 07:26:50||272.2||272.2||272.2||272.2|0
1622532460000|2021-06-01 07:27:40|272.4||272.4||272.4||272.4||8115
1622532470000|2021-06-01 07:27:50|272.3||272.3||272.3||272.3||0
1622532480000|2021-06-01 07:28:00||272.1||272.1||272.1||272.1|1067
1622532500000|2021-06-01 07:28:20||272.2||272.2||272.2||272.2|15
1622532510000|2021-06-01 07:28:30||272.1||272.1||272.1||272.1|0
1622532520000|2021-06-01 07:28:40||272.2||272.2||272.2||272.2|0
1622532540000|2021-06-01 07:29:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|8907
1622532580000|2021-06-01 07:29:40|272.5|272.2|272.4|272.2|272.5|272.2|272.4|272.2|13054
1622532600000|2021-06-01 07:30:00||272.3||272.3||272.3||272.2|873
1622532610000|2021-06-01 07:30:10||272.2||272.2||272.2||272.2|450
1622532620000|2021-06-01 07:30:20|272.3||272.3||272.3||272.3||0
1622532630000|2021-06-01 07:30:30|272.2|272.1|272.2|272|272.2|272.1|272.1|272|4998
1622532640000|2021-06-01 07:30:40|272.1||272.1||272.1||272.1||0
1622532650000|2021-06-01 07:30:50|272.2|272.1|272.1|272|272.2|272.1|272.1|272|1287
1622532670000|2021-06-01 07:31:10|272|271.9|272|271.9|272|271.9|272|271.9|461
1622532690000|2021-06-01 07:31:30|272.1|272|272.1|272|272.1|272|272.1|272|10883
1622532700000|2021-06-01 07:31:40|272|271.9|272.1|271.9|272.1|271.9|272|271.9|450
1622532720000|2021-06-01 07:32:00|272||272||272||272||0
1622532730000|2021-06-01 07:32:10|272.1||272.1||272.1||272.1||0
1622532740000|2021-06-01 07:32:20||272||272||272||272|0
1622532760000|2021-06-01 07:32:40|272.2|272.1|272.1|271.9|272.2|272.1|272.1|271.9|14978
1622532800000|2021-06-01 07:33:20|272.2|272|272.1|271.9|272.2|272.1|272|271.9|28622
1622532810000|2021-06-01 07:33:30|272|271.8|272|271.8|272|271.8|272|271.8|10443
1622532830000|2021-06-01 07:33:50|272.1|271.9|272|271.9|272.1|272|272|271.9|6343
1622532840000|2021-06-01 07:34:00|272.1||272.1||272.1||272.1||4399
1622532850000|2021-06-01 07:34:10|272.2|272|272.2|272|272.2|272|272.1|272|0
1622532860000|2021-06-01 07:34:20|272.1|272.1|272.2|272.1|272.2|272.1|272.1|272|10118
1622532880000|2021-06-01 07:34:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|5987
1622532910000|2021-06-01 07:35:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272|15878
1622532920000|2021-06-01 07:35:20|272.1|272|272.1|272|272.1|272|272.1|272|2616
1622532930000|2021-06-01 07:35:30|272|271.9|272|271.9|272|271.9|272|271.9|266
1622532940000|2021-06-01 07:35:40|272.1|272|272.1|271.9|272.1|272|272.1|271.9|6947
1622532950000|2021-06-01 07:35:50|272||272||272||272||0
1622532970000|2021-06-01 07:36:10|272.1|272|272.1|272|272.1|272|272|271.9|7190
1622532980000|2021-06-01 07:36:20||271.9||272||272||271.9|0
1622533000000|2021-06-01 07:36:40|272.2|272.1|272.2|272|272.2|272.1|272.2|272|2876
1622533030000|2021-06-01 07:37:10|272.1|271.9|272.1|271.9|272.1|272|272.1|271.9|4000
1622533040000|2021-06-01 07:37:20|272.2|272|272.2|272.1|272.2|272.1|272.2|272|9447
1622533050000|2021-06-01 07:37:30|||||||||4000
1622533080000|2021-06-01 07:38:00|272.1|272|272.1|272|272.1|272|272.1|272|2933
1622533100000|2021-06-01 07:38:20|272|271.9|272|271.9|272|271.9|272|271.9|454
1622533120000|2021-06-01 07:38:40||271.8||271.9||271.9||271.8|0
1622533160000|2021-06-01 07:39:20||271.8||271.8||271.8||271.8|0
1622533170000|2021-06-01 07:39:30||271.9||271.9||271.9||271.9|0
1622533190000|2021-06-01 07:39:50|272.1||272.1||272.1||272.1||0
1622533210000|2021-06-01 07:40:10||272||272||272||272|0
1622533240000|2021-06-01 07:40:40|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|3431
1622533250000|2021-06-01 07:40:50|||||||||13
1622533260000|2021-06-01 07:41:00|272.1|272|272.2|272|272.2|272|272.1|272|2100
1622533310000|2021-06-01 07:41:50|||||||||200
1622533330000|2021-06-01 07:42:10|272.1||272.1||272.1||272.1||19
1622533370000|2021-06-01 07:42:50|||||||||17
1622533380000|2021-06-01 07:43:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|4639
1622533420000|2021-06-01 07:43:40|272.3||272.3||272.3||272.2||4509
1622533440000|2021-06-01 07:44:00||272.2||272.2||272.2||272.2|0
1622533470000|2021-06-01 07:44:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|436
1622533480000|2021-06-01 07:44:40|272.3|272.2|272.3|272.2|272.3|272.2|272.2|272.2|1286
1622533500000|2021-06-01 07:45:00|272.4||272.4||272.4||272.4||5476
1622533540000|2021-06-01 07:45:40||272.3||272.3||272.3||272.3|1000
1622533580000|2021-06-01 07:46:20|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|0
1622533600000|2021-06-01 07:46:40|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|7858
1622533610000|2021-06-01 07:46:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|0
1622533620000|2021-06-01 07:47:00|272.7|272.6|272.7|272.5|272.7|272.6|272.6|272.5|2385
1622533630000|2021-06-01 07:47:10|272.6|272.4|272.5|272.4|272.6|272.4|272.5|272.3|880
1622533640000|2021-06-01 07:47:20|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|1102
1622533700000|2021-06-01 07:48:20|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.2|4170
1622533710000|2021-06-01 07:48:30|272.3||272.3||272.3||272.3||0
1622533720000|2021-06-01 07:48:40|272.4||272.3||272.4||272.3||1743
1622533740000|2021-06-01 07:49:00||272.1||272.1||272.1||272.1|0
1622533750000|2021-06-01 07:49:10|272.4|272.2|272.4|272.2|272.4|272.2|272.4|272.2|0
1622533800000|2021-06-01 07:50:00|272.5|272.3|272.5|272.3|272.5|272.3|272.5|272.3|1000
1622533810000|2021-06-01 07:50:10|272.4||272.4||272.4||272.4||0
1622533830000|2021-06-01 07:50:30|272.5|272.4|272.4|272.3|272.5|272.4|272.4|272.3|1285
1622533840000|2021-06-01 07:50:40|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|10299
1622533850000|2021-06-01 07:50:50|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|1294
1622533860000|2021-06-01 07:51:00|272.5||272.6||272.6||272.5||0
1622533870000|2021-06-01 07:51:10|272.5||272.6||272.6||272.5||0
1622533880000|2021-06-01 07:51:20|272.5|272.3|272.4|272.3|272.5|272.3|272.4|272.3|2000
1622533900000|2021-06-01 07:51:40|272.5||272.5||272.5||272.5||0
1622533910000|2021-06-01 07:51:50|272.4||272.4||272.4||272.4||1500
1622533930000|2021-06-01 07:52:10|272.5||272.5||272.5||272.5||0
1622533940000|2021-06-01 07:52:20|||||||||275
1622533960000|2021-06-01 07:52:40|272.4||272.4||272.4||272.4||8
1622534100000|2021-06-01 07:55:00|272.5||272.4||272.5||272.4||1163
1622534110000|2021-06-01 07:55:10|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|948
1622534130000|2021-06-01 07:55:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|1286
1622534140000|2021-06-01 07:55:40|272.5||272.5||272.5||272.5||0
1622534160000|2021-06-01 07:56:00||272.4||272.4||272.4||272.4|0
1622534170000|2021-06-01 07:56:10|272.6||272.6||272.6||272.6||0
1622534180000|2021-06-01 07:56:20|272.5||272.6||272.6||272.5||0
1622534240000|2021-06-01 07:57:20|272.5|272.5|272.6|272.5|272.6|272.5|272.5|272.5|2206
1622534250000|2021-06-01 07:57:30|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|6446
1622534280000|2021-06-01 07:58:00||272.4||272.4||272.4||272.4|0
1622534360000|2021-06-01 07:59:20||272.5||272.5||272.5||272.5|0
1622534380000|2021-06-01 07:59:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|2904
1622534390000|2021-06-01 07:59:50|272.8||272.7||272.8||272.7||921
1622534410000|2021-06-01 08:00:10|272.8||272.7||272.8||272.7||2000
1622534420000|2021-06-01 08:00:20|272.8|272.7|272.8|272.6|272.8|272.7|272.7|272.6|2568
1622534440000|2021-06-01 08:00:40||272.7||272.7||272.7||272.7|0
1622534450000|2021-06-01 08:00:50|272.9||272.9||272.9||272.9||1284
1622534460000|2021-06-01 08:01:00|273|272.8|273.1|272.9|273.1|272.9|272.9|272.8|12640
1622534470000|2021-06-01 08:01:10|273.2|273|273.2|273|273.2|273.1|273.2|273|2473
1622534480000|2021-06-01 08:01:20||273.1||273.1||273.1||273.1|0
1622534510000|2021-06-01 08:01:50|273.3||273.2||273.3||273.2||0
1622534520000|2021-06-01 08:02:00|273.1|273|273.1|273|273.1|273|273.1|273|9347
1622534530000|2021-06-01 08:02:10|273|272.9|273|272.9|273|272.9|273|272.9|1282
1622534540000|2021-06-01 08:02:20|273.1|273|273.1|272.9|273.1|273|273.1|272.9|1530
1622534560000|2021-06-01 08:02:40|273|273|273.1|273|273.1|273|273|273|0
1622534580000|2021-06-01 08:03:00|273|272.9|273|272.9|273.1|272.9|273|272.9|4960
1622534630000|2021-06-01 08:03:50|||||||||5000
1622534640000|2021-06-01 08:04:00|||||||||130
1622534670000|2021-06-01 08:04:30|273.1|273|273.1|273|273.1|273|273.1|273|2000
1622534690000|2021-06-01 08:04:50|273.2||273.2||273.2||273.2||4000
1622534700000|2021-06-01 08:05:00|273.1||273.2||273.2||273.1||0
1622534740000|2021-06-01 08:05:40|273.1|273.1|273.2|273.1|273.2|273.1|273.1|273.1|568
1622534750000|2021-06-01 08:05:50|||||||||1078
1622534760000|2021-06-01 08:06:00||273||273||273||273|0
1622534770000|2021-06-01 08:06:10||273.1||273.1||273.1||273.1|0
1622534780000|2021-06-01 08:06:20|273.1|273|273.1|272.9|273.1|273|273|272.9|8916
1622534790000|2021-06-01 08:06:30|273.2|273|273.2|273|273.2|273|273.2|273|10008
1622534800000|2021-06-01 08:06:40|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|0
1622534810000|2021-06-01 08:06:50|273||273||273.1||273||4459
1622534870000|2021-06-01 08:07:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|423
1622534930000|2021-06-01 08:08:50|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|536
1622534950000|2021-06-01 08:09:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|3210
1622534960000|2021-06-01 08:09:20|273|272.9|272.9|272.8|273|272.9|272.9|272.8|5002
1622534970000|2021-06-01 08:09:30|273||273||273||273||0
1622534980000|2021-06-01 08:09:40|272.9||272.9||272.9||272.9||0
1622534990000|2021-06-01 08:09:50|273||273||273||273||0
1622535000000|2021-06-01 08:10:00|272.9|272.7|272.8|272.7|272.9|272.8|272.8|272.7|30848
1622535020000|2021-06-01 08:10:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|5709
1622535030000|2021-06-01 08:10:30||272.5||272.5||272.6||272.5|0
1622535060000|2021-06-01 08:11:00||272.6||272.5||272.6||272.5|0
1622535080000|2021-06-01 08:11:20|272.6||272.6||272.6||272.6||0
1622535090000|2021-06-01 08:11:30|272.7||272.7||272.7||272.6||0
1622535100000|2021-06-01 08:11:40|272.6||272.7||272.7||272.6||0
1622535120000|2021-06-01 08:12:00|272.6|272.6|272.6|272.4|272.7|272.6|272.6|272.4|10816
1622535170000|2021-06-01 08:12:50||272.5||272.5||272.5||272.5|0
1622535190000|2021-06-01 08:13:10|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|9276
1622535210000|2021-06-01 08:13:30|||||||||500
1622535220000|2021-06-01 08:13:40||272.6||272.6||272.6||272.6|0
1622535240000|2021-06-01 08:14:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1622535280000|2021-06-01 08:14:40|272.9||272.9||272.9||272.9||0
1622535330000|2021-06-01 08:15:30|272.8|272.6|272.8|272.6|272.8|272.7|272.8|272.6|0
1622535360000|2021-06-01 08:16:00|272.7||272.7||272.7||272.7||0
1622535370000|2021-06-01 08:16:10|272.8||272.8||272.8||272.8||0
1622535450000|2021-06-01 08:17:30|272.7||272.8||272.8||272.7||0
1622535470000|2021-06-01 08:17:50|272.7|272.7|272.8|272.6|272.8|272.7|272.7|272.6|1648
1622535490000|2021-06-01 08:18:10|272.7||272.7||272.7||272.7||0
1622535640000|2021-06-01 08:20:40|272.6|272.5|272.6|272.4|272.7|272.6|272.5|272.4|4914
1622535650000|2021-06-01 08:20:50||272.5||272.5||272.5||272.5|0
1622535790000|2021-06-01 08:23:10|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|919
1622535820000|2021-06-01 08:23:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|5556
1622535860000|2021-06-01 08:24:20|||||||||1270
1622535880000|2021-06-01 08:24:40|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|340
1622535900000|2021-06-01 08:25:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|13461
1622535920000|2021-06-01 08:25:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|8871
1622535930000|2021-06-01 08:25:30||272.3||272.3||272.3||272.3|0
1622535940000|2021-06-01 08:25:40||272.4||272.4||272.4||272.4|0
1622535960000|2021-06-01 08:26:00||272.3||272.3||272.3||272.3|0
1622535980000|2021-06-01 08:26:20|272.4|272.4|272.5|272.4|272.5|272.4|272.4|272.3|1685
1622536040000|2021-06-01 08:27:20|272.4|272.3|272.5|272.3|272.5|272.4|272.4|272.3|8827
1622536050000|2021-06-01 08:27:30|272.6|272.4|272.6|272.5|272.6|272.5|272.6|272.3|27063
1622536060000|2021-06-01 08:27:40|272.7|272.6|272.8|272.6|272.8|272.6|272.7|272.6|9374
1622536130000|2021-06-01 08:28:50||272.7||272.7||272.7||272.7|0
1622536140000|2021-06-01 08:29:00|272.9|272.8|273|272.9|273.1|272.9|272.9|272.8|6057
1622536200000|2021-06-01 08:30:00|272.9|272.8|272.9|272.8|273|272.8|272.9|272.8|5909
1622536210000|2021-06-01 08:30:10|273|272.9|273|272.8|273|272.9|273|272.8|880
1622536320000|2021-06-01 08:32:00||272.9||272.9||272.9||272.9|0
1622536330000|2021-06-01 08:32:10|272.9|272.8|273|272.8|273|272.8|272.9|272.8|7674
1622536340000|2021-06-01 08:32:20||272.9||272.9||272.9||272.9|0
1622536350000|2021-06-01 08:32:30|||||||||169
1622536360000|2021-06-01 08:32:40|273.1|273|273.1|273|273.1|273|273.1|272.9|1866
1622536380000|2021-06-01 08:33:00|273|272.9|273.1|272.9|273.1|273|273|272.9|8880
1622536420000|2021-06-01 08:33:40|273||273||273||273||0
1622536440000|2021-06-01 08:34:00|273.1|273|273|272.9|273.1|273|273|272.9|4457
1622536510000|2021-06-01 08:35:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|4264
1622536570000|2021-06-01 08:36:10|||||||||3600
1622536590000|2021-06-01 08:36:30|273|272.9|273|272.8|273|272.9|273|272.8|8289
1622536600000|2021-06-01 08:36:40|272.9||272.9||272.9||272.9||0
1622536630000|2021-06-01 08:37:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|2332
1622536670000|2021-06-01 08:37:50|272.9||272.8||272.9||272.8||0
1622536700000|2021-06-01 08:38:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|1808
1622536730000|2021-06-01 08:38:50|273||273||273||273||0
1622536760000|2021-06-01 08:39:20|272.9||272.9||272.9||272.9||1000
1622536770000|2021-06-01 08:39:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|4456
1622536780000|2021-06-01 08:39:40|272.9|272.8|272.9|272.7|272.9|272.8|272.9|272.7|1283
1622536800000|2021-06-01 08:40:00||272.8||272.7||272.8||272.7|0
1622536820000|2021-06-01 08:40:20||272.8||272.8||272.8||272.8|0
1622536860000|2021-06-01 08:41:00|273||272.9||273||272.9||0
1622536900000|2021-06-01 08:41:40|273||273||273||273||0
1622536910000|2021-06-01 08:41:50|||||||||5000
1622536920000|2021-06-01 08:42:00|272.9||272.9||272.9||272.9||0
1622536950000|2021-06-01 08:42:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|5432
1622536980000|2021-06-01 08:43:00|272.9||272.8||272.9||272.8||700
1622537000000|2021-06-01 08:43:20|272.9||272.8||272.9||272.8||5281
1622537010000|2021-06-01 08:43:30|272.9||272.8||272.9||272.8||0
1622537090000|2021-06-01 08:44:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|4301
1622537100000|2021-06-01 08:45:00|272.8|272.7|272.8|272.7|272.9|272.7|272.8|272.7|4788
1622537140000|2021-06-01 08:45:40|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|7071
1622537200000|2021-06-01 08:46:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|2743
1622537280000|2021-06-01 08:48:00|||||||||1554
1622537320000|2021-06-01 08:48:40|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|0
1622537330000|2021-06-01 08:48:50|272.7||272.6||272.7||272.6||0
1622537340000|2021-06-01 08:49:00|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|4285
1622537350000|2021-06-01 08:49:10||272.6||272.6||272.6||272.6|0
1622537460000|2021-06-01 08:51:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|3855
1622537570000|2021-06-01 08:52:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|1926
1622537580000|2021-06-01 08:53:00|||||||||1620
1622537610000|2021-06-01 08:53:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|2771
1622537620000|2021-06-01 08:53:40|272.9||272.9||272.9||272.8||0
1622537630000|2021-06-01 08:53:50|272.8||272.8||272.9||272.8||0
1622537740000|2021-06-01 08:55:40|||||||||3370
1622537780000|2021-06-01 08:56:20|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|6409
1622537790000|2021-06-01 08:56:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|1284
1622537810000|2021-06-01 08:56:50|||||||||1530
1622537820000|2021-06-01 08:57:00|||||||||4000
1622537830000|2021-06-01 08:57:10|||||||||1000
1622537860000|2021-06-01 08:57:40|273|272.9|273|272.9|273|272.9|273|272.9|7105
1622537970000|2021-06-01 08:59:30|273.1||273||273.1||273||1218
1622537980000|2021-06-01 08:59:40|273.1||273||273.1||273||972
1622537990000|2021-06-01 08:59:50|273.1||273||273.1||273||2000
1622538020000|2021-06-01 09:00:20|272.9|272.8|273|272.8|273|272.9|272.9|272.8|8858
1622538040000|2021-06-01 09:00:40|272.9||272.9||272.9||272.9||0
1622538110000|2021-06-01 09:01:50|||||||||10000
1622538160000|2021-06-01 09:02:40|273|272.9|273|272.9|273|272.9|273|272.9|2926
1622538220000|2021-06-01 09:03:40|272.9|272.8|273|272.8|273|272.9|272.9|272.8|14775
1622538240000|2021-06-01 09:04:00|272.9|272.9|273|272.9|273|272.9|272.9|272.9|1000
1622538280000|2021-06-01 09:04:40||272.8||272.8||272.8||272.8|0
1622538310000|2021-06-01 09:05:10|272.9|272.9|273|272.9|273|272.9|272.9|272.9|349
1622538330000|2021-06-01 09:05:30|||||||||3
1622538360000|2021-06-01 09:06:00||272.8||272.9||272.9||272.8|1870
1622538380000|2021-06-01 09:06:20|273.1|273|273.1|273|273.1|273|273.1|273|6786
1622538400000|2021-06-01 09:06:40|273|272.9|273|272.9|273|272.9|273|272.9|4910
1622538500000|2021-06-01 09:08:20||272.8||272.8||272.8||272.8|0
1622538510000|2021-06-01 09:08:30||272.9||272.9||272.9||272.9|0
1622538560000|2021-06-01 09:09:20|273.1|273|273.1|273|273.1|273|273.1|273|3566
1622538610000|2021-06-01 09:10:10|||||||||1248
1622538680000|2021-06-01 09:11:20||272.9||273||273||272.9|1378
1622538690000|2021-06-01 09:11:30|273|272.9|273|272.9|273|272.9|273|272.9|1283
1622538720000|2021-06-01 09:12:00|273.1|273|273.1|273|273.1|273|273.1|273|1043
1622538760000|2021-06-01 09:12:40|273.2||273.1||273.2||273.1||0
1622538780000|2021-06-01 09:13:00|||||||||725
1622538790000|2021-06-01 09:13:10|273.2||273.2||273.2||273.2||0
1622538800000|2021-06-01 09:13:20|273.1||273.1||273.2||273.1||0
1622538810000|2021-06-01 09:13:30|273.2||273.2||273.2||273.2||0
1622538820000|2021-06-01 09:13:40|273.1||273.1||273.1||273.1||0
1622538840000|2021-06-01 09:14:00|273|272.9|273.1|272.9|273.1|272.9|273|272.9|2597
1622538920000|2021-06-01 09:15:20||273||273||273||273|0
1622538930000|2021-06-01 09:15:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|6199
1622538960000|2021-06-01 09:16:00|273.3|273.2|273.3|273.2|273.3|273.2|273.2|273.1|12849
1622539000000|2021-06-01 09:16:40|273.4|273.3|273.4|273.2|273.4|273.3|273.3|273.2|3604
1622539010000|2021-06-01 09:16:50|273.3||273.4||273.4||273.3||0
1622539060000|2021-06-01 09:17:40|273.3||273.3||273.3||273.3||0
1622539080000|2021-06-01 09:18:00||273.1||273.2||273.2||273.1|3670
1622539090000|2021-06-01 09:18:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|12
1622539130000|2021-06-01 09:18:50|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|1281
1622539230000|2021-06-01 09:20:30|273.2||273.2||273.2||273.2||0
1622539340000|2021-06-01 09:22:20|||||||||3099
1622539370000|2021-06-01 09:22:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|3015
1622539380000|2021-06-01 09:23:00|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|3199
1622539390000|2021-06-01 09:23:10||273.2||273.2||273.2||273.2|0
1622539470000|2021-06-01 09:24:30|273.2|273.1|273.1|273|273.2|273.1|273.1|273|26962
1622539510000|2021-06-01 09:25:10|||||||||561
1622539520000|2021-06-01 09:25:20|273.2|273.1|273.1|273|273.2|273.1|273.1|273|9883
1622539610000|2021-06-01 09:26:50|||||||||2000
1622539620000|2021-06-01 09:27:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|4801
1622539630000|2021-06-01 09:27:10|273.1|273|273.1|273|273.1|273|273.1|273|406
1622539660000|2021-06-01 09:27:40||272.9||273||273||272.9|78747
1622539890000|2021-06-01 09:31:30|273.2|273.1|273.2|273|273.2|273.1|273.2|273|5869
1622539900000|2021-06-01 09:31:40||273.1||273.1||273.1||273.1|0
1622540000000|2021-06-01 09:33:20|||||||||24
1622540050000|2021-06-01 09:34:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|3036
1622540060000|2021-06-01 09:34:20|||||||||2782
1622540080000|2021-06-01 09:34:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|1965
1622540100000|2021-06-01 09:35:00|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|7211
1622540150000|2021-06-01 09:35:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|2600
1622540170000|2021-06-01 09:36:10|||||||||100
1622540180000|2021-06-01 09:36:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|1296
1622540240000|2021-06-01 09:37:20|273.3||273.3||273.3||273.3||0
1622540300000|2021-06-01 09:38:20||273.2||273.2||273.2||273.2|0
1622540400000|2021-06-01 09:40:00|273.2|273.1|273.4|273.3|273.4|273.3|273.2|273.1|6411
1622540460000|2021-06-01 09:41:00|273.5||273.5||273.5||273.5||0
1622540490000|2021-06-01 09:41:30||273.4||273.4||273.4||273.4|0
1622540520000|2021-06-01 09:42:00|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|269
1622540540000|2021-06-01 09:42:20|273.4||273.4||273.4||273.4||0
1622540550000|2021-06-01 09:42:30|273.5||273.5||273.5||273.5||0
1622540590000|2021-06-01 09:43:10|273.4||273.5||273.5||273.4||0
1622540640000|2021-06-01 09:44:00|273.6|273.4|273.5|273.4|273.6|273.5|273.5|273.4|24261
1622540680000|2021-06-01 09:44:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|2000
1622540780000|2021-06-01 09:46:20|273.5||273.4||273.5||273.4||10000
1622540820000|2021-06-01 09:47:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|92
1622540840000|2021-06-01 09:47:20|273.4|273.3|273.4|273.2|273.4|273.3|273.3|273.2|12686
1622540850000|2021-06-01 09:47:30|273.3|273.1|273.2|273.1|273.3|273.1|273.2|273.1|16680
1622540880000|2021-06-01 09:48:00|273.1|273|273.2|273|273.2|273.1|273.1|273|3570
1622540940000|2021-06-01 09:49:00||273.1||273.1||273.1||273.1|0
1622540960000|2021-06-01 09:49:20|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|14923
1622541000000|2021-06-01 09:50:00||273||273.1||273.1||273|3074
1622541020000|2021-06-01 09:50:20||273||273||273||273|0
1622541060000|2021-06-01 09:51:00||273.1||273.1||273.1||273.1|0
1622541110000|2021-06-01 09:51:50|273.1|273|273.1|273|273.2|273|273.1|273|700
1622541170000|2021-06-01 09:52:50|||||||||2000
1622541180000|2021-06-01 09:53:00|||||||||2720
1622541200000|2021-06-01 09:53:20|273.2||273.2||273.2||273.2||0
1622541220000|2021-06-01 09:53:40|273.1||273.1||273.1||273.1||0
1622541280000|2021-06-01 09:54:40|273.2||273.2||273.2||273.2||0
1622541310000|2021-06-01 09:55:10|273.1||273.1||273.1||273.1||0
1622541330000|2021-06-01 09:55:30|273.2||273.2||273.2||273.2||0
1622541340000|2021-06-01 09:55:40|273.1||273.2||273.2||273.1||3275
1622541350000|2021-06-01 09:55:50||273.1||273.1||273.1||273.1|531
1622541410000|2021-06-01 09:56:50|273.1|273|273.1|273|273.1|273|273.1|273|2751
1622541430000|2021-06-01 09:57:10|273.2||273.2||273.2||273.2||0
1622541440000|2021-06-01 09:57:20|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|40215
1622541450000|2021-06-01 09:57:30|273.6|273.2|273.6|273.5|273.7|273.6|273.5|273.2|804292
1622541460000|2021-06-01 09:57:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|0
1622541500000|2021-06-01 09:58:20|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|0
1622541520000|2021-06-01 09:58:40|273.4|273.3|273.4|273.3|273.4|273.4|273.4|273.3|7281
1622541630000|2021-06-01 10:00:30|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|21046
1622541690000|2021-06-01 10:01:30||273.3||273.3||273.3||273.3|5281
1622541700000|2021-06-01 10:01:40||273.4||273.4||273.4||273.4|0
1622541810000|2021-06-01 10:03:30|273.6|273.5|273.8|273.7|273.8|273.7|273.6|273.5|10327
1622541830000|2021-06-01 10:03:50|273.9||273.9||273.9||273.9||0
1622541840000|2021-06-01 10:04:00|273.8||273.8||273.8||273.8||0
1622541860000|2021-06-01 10:04:20|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|3609
1622541930000|2021-06-01 10:05:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|1419
1622542080000|2021-06-01 10:08:00|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|4133
1622542120000|2021-06-01 10:08:40|273.8||273.8||273.8||273.8||0
1622542130000|2021-06-01 10:08:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|7222
1622542140000|2021-06-01 10:09:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|1724
1622542300000|2021-06-01 10:11:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|6056
1622542350000|2021-06-01 10:12:30|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|1028
1622542360000|2021-06-01 10:12:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|2046
1622542430000|2021-06-01 10:13:50|273.8||273.8||273.8||273.8||0
1622542470000|2021-06-01 10:14:30|273.7||273.7||273.7||273.7||0
1622542490000|2021-06-01 10:14:50|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|815
1622542500000|2021-06-01 10:15:00|||||||||1025
1622542620000|2021-06-01 10:17:00|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.2|9683
1622542630000|2021-06-01 10:17:10|273.5|273.4|273.5|273.4|273.5|273.4|273.4|273.4|13584
1622542640000|2021-06-01 10:17:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|1287
1622542660000|2021-06-01 10:17:40|||||||||291
1622542710000|2021-06-01 10:18:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|58
1622542730000|2021-06-01 10:18:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|302
1622542750000|2021-06-01 10:19:10|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|3205
1622542760000|2021-06-01 10:19:20||273.2||273.2||273.2||273.1|0
1622542770000|2021-06-01 10:19:30|273.4||273.4||273.4||273.4||0
1622542780000|2021-06-01 10:19:40|273.3||273.3||273.3||273.3||0
1622542880000|2021-06-01 10:21:20|273.4||273.3||273.4||273.3||0
1622542900000|2021-06-01 10:21:40|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|3381
1622542920000|2021-06-01 10:22:00|||||||||1920
1622542980000|2021-06-01 10:23:00||273.1||273.2||273.2||273.1|5041
1622543000000|2021-06-01 10:23:20||273.1||273.1||273.1||273.1|0
1622543020000|2021-06-01 10:23:40||273.2||273.2||273.2||273.2|0
1622543200000|2021-06-01 10:26:40|273.4||273.4||273.4||273.4||0
1622543210000|2021-06-01 10:26:50|273.3||273.3||273.3||273.3||0
1622543260000|2021-06-01 10:27:40|273.4||273.3||273.4||273.3||19204
1622543440000|2021-06-01 10:30:40|||||||||405
1622543590000|2021-06-01 10:33:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|6706
1622543600000|2021-06-01 10:33:20|||||||||50
1622543620000|2021-06-01 10:33:40||273||273||273||273|0
1622543640000|2021-06-01 10:34:00|273.1||273.1||273.1||273.1||0
1622543700000|2021-06-01 10:35:00|||||||||600
1622543910000|2021-06-01 10:38:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|12843
1622543930000|2021-06-01 10:38:50||273||273||273||273|0
1622543960000|2021-06-01 10:39:20||273.1||273.1||273.1||273.1|0
1622543990000|2021-06-01 10:39:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|18082
1622544000000|2021-06-01 10:40:00|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.2|52908
1622544010000|2021-06-01 10:40:10||273.3||273.3||273.3||273.3|0
1622544030000|2021-06-01 10:40:30|273.4||273.4||273.4||273.4||0
1622544040000|2021-06-01 10:40:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|1281
1622544060000|2021-06-01 10:41:00|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|2000
1622544100000|2021-06-01 10:41:40|||||||||200
1622544120000|2021-06-01 10:42:00|273.4||273.4||273.4||273.4||0
1622544140000|2021-06-01 10:42:20|||||||||1923
1622544160000|2021-06-01 10:42:40|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|2963
1622544180000|2021-06-01 10:43:00||273.2||273.2||273.2||273.2|1098
1622544230000|2021-06-01 10:43:50||273.3||273.3||273.3||273.3|0
1622544300000|2021-06-01 10:45:00|||||||||1866
1622544310000|2021-06-01 10:45:10||273.2||273.3||273.3||273.2|217
1622544420000|2021-06-01 10:47:00|273.3|273.2|273.3|273.2|273.4|273.2|273.3|273.2|1000
1622544470000|2021-06-01 10:47:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|1820
1622544480000|2021-06-01 10:48:00|273.3|273.2|273.3|273.2|273.4|273.3|273.3|273.2|2544
1622544610000|2021-06-01 10:50:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|1254
1622544670000|2021-06-01 10:51:10|273.5||273.4||273.5||273.4||3000
1622544720000|2021-06-01 10:52:00|||||||||950
1622544810000|2021-06-01 10:53:30|273.5||273.5||273.5||273.5||0
1622544850000|2021-06-01 10:54:10|273.4||273.4||273.4||273.4||0
1622544930000|2021-06-01 10:55:30|273.5|273.4|273.5|273.4|273.5|273.4|273.4|273.4|2050
1622544990000|2021-06-01 10:56:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|2161
1622545080000|2021-06-01 10:58:00|273.7|273.6|273.7|273.5|273.7|273.6|273.6|273.5|7136
1622545090000|2021-06-01 10:58:10|273.6||273.6||273.6||273.6||0
1622545270000|2021-06-01 11:01:10|273.5|273.4|273.5|273.4|273.6|273.4|273.5|273.4|25453
1622545400000|2021-06-01 11:03:20|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|4374
1622545430000|2021-06-01 11:03:50|273.5|273.6|273.6|273.5|273.7|273.6|273.5|273.5|61746
1622545450000|2021-06-01 11:04:10|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|45797
1622545470000|2021-06-01 11:04:30|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|11315
1622545540000|2021-06-01 11:05:40|||||||||1097
1622545550000|2021-06-01 11:05:50|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|4518
1622545590000|2021-06-01 11:06:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|3059
1622545600000|2021-06-01 11:06:40||273.5||273.5||273.5||273.5|0
1622545620000|2021-06-01 11:07:00|273.6||273.6||273.6||273.6||0
1622545720000|2021-06-01 11:08:40|||||||||1500
1622545740000|2021-06-01 11:09:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|2421
1622545800000|2021-06-01 11:10:00|||||||||3363
1622545810000|2021-06-01 11:10:10|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|3573
1622545840000|2021-06-01 11:10:40|273.6|273.5|273.7|273.5|273.7|273.5|273.6|273.5|305
1622546090000|2021-06-01 11:14:50||273.6||273.6||273.6||273.6|0
1622546190000|2021-06-01 11:16:30|273.8||273.8||273.8||273.8||0
1622546200000|2021-06-01 11:16:40|273.7||273.7||273.7||273.7||0
1622546220000|2021-06-01 11:17:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|5364
1622546250000|2021-06-01 11:17:30|273.8|273.7|273.7|273.5|273.8|273.7|273.7|273.5|61897
1622546380000|2021-06-01 11:19:40||273.6||273.6||273.6||273.6|0
1622546410000|2021-06-01 11:20:10|||||||||2006
1622546430000|2021-06-01 11:20:30|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|3862
1622546460000|2021-06-01 11:21:00||273.6||273.7||273.7||273.6|2682
1622546580000|2021-06-01 11:23:00|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|2777
1622546590000|2021-06-01 11:23:10|||||||||1181
1622546640000|2021-06-01 11:24:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|7331
1622546660000|2021-06-01 11:24:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|3289
1622546690000|2021-06-01 11:24:50||273.6||273.6||273.6||273.6|0
1622546720000|2021-06-01 11:25:20|273.9|273.7|273.8|273.7|273.9|273.7|273.8|273.7|11271
1622546730000|2021-06-01 11:25:30|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|5370
1622546740000|2021-06-01 11:25:40|274|273.9|273.9|273.8|274|273.9|273.9|273.8|62742
1622546780000|2021-06-01 11:26:20|273.8||273.8||273.8||273.8||0
1622546800000|2021-06-01 11:26:40|||||||||2600
1622546810000|2021-06-01 11:26:50||273.6||273.6||273.6||273.6|0
1622546820000|2021-06-01 11:27:00|273.7|273.7|273.8|273.7|273.8|273.7|273.7|273.6|12106
1622546830000|2021-06-01 11:27:10|||||||||20
1622546860000|2021-06-01 11:27:40||273.6||273.6||273.6||273.6|0
1622546870000|2021-06-01 11:27:50||273.7||273.6||273.7||273.6|0
1622546880000|2021-06-01 11:28:00|273.7|273.7|273.8|273.7|273.8|273.7|273.7|273.7|2340
1622546920000|2021-06-01 11:28:40||273.6||273.6||273.6||273.6|0
1622546940000|2021-06-01 11:29:00|273.7||273.7||273.7||273.7||0
1622546950000|2021-06-01 11:29:10|||||||||1001
1622547050000|2021-06-01 11:30:50|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|0
1622547070000|2021-06-01 11:31:10|273.7||273.7||273.7||273.7||0
1622547090000|2021-06-01 11:31:30||273.6||273.6||273.6||273.6|0
1622547120000|2021-06-01 11:32:00|||||||||1000
1622547180000|2021-06-01 11:33:00|||||||||1260
1622547190000|2021-06-01 11:33:10|||||||||6
1622547200000|2021-06-01 11:33:20|||||||||30
1622547210000|2021-06-01 11:33:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|10385
1622547240000|2021-06-01 11:34:00|||||||||5
1622547290000|2021-06-01 11:34:50|||||||||2006
1622547330000|2021-06-01 11:35:30|||||||||4
1622547350000|2021-06-01 11:35:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|3386
1622547370000|2021-06-01 11:36:10|||||||||8204
1622547410000|2021-06-01 11:36:50|||||||||546
1622547500000|2021-06-01 11:38:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|598
1622547530000|2021-06-01 11:38:50|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|0
1622547590000|2021-06-01 11:39:50||273.7||273.7||273.7||273.7|2280
1622547600000|2021-06-01 11:40:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|2455
1622547680000|2021-06-01 11:41:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|4415
1622547770000|2021-06-01 11:42:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|5
1622547780000|2021-06-01 11:43:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|5144
1622547800000|2021-06-01 11:43:20|||||||||200
1622547870000|2021-06-01 11:44:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|3279
1622547920000|2021-06-01 11:45:20|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|10574
1622547960000|2021-06-01 11:46:00|||||||||1096
1622547980000|2021-06-01 11:46:20||273.7||273.8||273.8||273.7|2658
1622548000000|2021-06-01 11:46:40||273.7||273.7||273.7||273.7|0
1622548010000|2021-06-01 11:46:50|273.8||273.8||273.8||273.8||0
1622548060000|2021-06-01 11:47:40|||||||||38
1622548110000|2021-06-01 11:48:30|||||||||40
1622548130000|2021-06-01 11:48:50|||||||||51
1622548160000|2021-06-01 11:49:20|||||||||42
1622548210000|2021-06-01 11:50:10|||||||||37
1622548260000|2021-06-01 11:51:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|7413
1622548270000|2021-06-01 11:51:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|2376
1622548330000|2021-06-01 11:52:10|||||||||914
1622548370000|2021-06-01 11:52:50|||||||||3000
1622548380000|2021-06-01 11:53:00|||||||||652
1622548460000|2021-06-01 11:54:20|||||||||510
1622548500000|2021-06-01 11:55:00|||||||||41
1622548560000|2021-06-01 11:56:00|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|6323
1622548620000|2021-06-01 11:57:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|10642
1622548630000|2021-06-01 11:57:10|273.8|273.7|273.9|273.8|273.9|273.8|273.7|273.7|11092
1622548670000|2021-06-01 11:57:50|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|2552
1622548690000|2021-06-01 11:58:10||273.8||273.7||273.8||273.7|1096
1622548740000|2021-06-01 11:59:00|273.8||273.8||273.8||273.8||50
1622548800000|2021-06-01 12:00:00||273.6||273.6||273.6||273.6|381
1622548820000|2021-06-01 12:00:20||273.7||273.7||273.7||273.7|0
1622548830000|2021-06-01 12:00:30|||||||||1101
1622548860000|2021-06-01 12:01:00|||||||||1096
1622548890000|2021-06-01 12:01:30|||||||||10275
1622548950000|2021-06-01 12:02:30|||||||||42
1622548990000|2021-06-01 12:03:10|||||||||54
1622549010000|2021-06-01 12:03:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|3856
1622549020000|2021-06-01 12:03:40|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|6650
1622549110000|2021-06-01 12:05:10|274.1|274|274.2|274.1|274.3|274.2|274.1|273.9|272382
1622549140000|2021-06-01 12:05:40|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|2191
1622549160000|2021-06-01 12:06:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|10408
1622549170000|2021-06-01 12:06:10|274.3||274.3||274.3||274.3||0
1622549180000|2021-06-01 12:06:20|274.2||274.2||274.2||274.2||0
1622549210000|2021-06-01 12:06:50||274||274.1||274.1||274|0
1622549220000|2021-06-01 12:07:00|274.1|274|274|273.9|274.1|274|274|273.9|6489
1622549240000|2021-06-01 12:07:20|274.1|274|274.1|273.9|274.1|274|274.1|273.9|2043
1622549250000|2021-06-01 12:07:30|274||274||274||274||0
1622549260000|2021-06-01 12:07:40|274.1||274.1||274.1||274.1||1278
1622549270000|2021-06-01 12:07:50|274||274||274||274||0
1622549460000|2021-06-01 12:11:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|12092
1622549480000|2021-06-01 12:11:20|273.8|273.7|273.9|273.7|273.9|273.8|273.8|273.7|9459
1622549490000|2021-06-01 12:11:30|273.8||273.8||273.8||273.8||0
1622549510000|2021-06-01 12:11:50|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|4213
1622549520000|2021-06-01 12:12:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|3195
1622549600000|2021-06-01 12:13:20|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|0
1622549640000|2021-06-01 12:14:00|273.8||273.8||273.8||273.8||76
1622549700000|2021-06-01 12:15:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|8925
1622549760000|2021-06-01 12:16:00||273.7||273.7||273.7||273.7|0
1622549790000|2021-06-01 12:16:30||273.8||273.8||273.8||273.8|0
1622549820000|2021-06-01 12:17:00|274.1|274|274.3|274.1|274.3|274.2|274.1|273.9|103011
1622549830000|2021-06-01 12:17:10|274.2|274.3|274.3|274.2|274.5|274.3|274.2|274.2|122878
1622549840000|2021-06-01 12:17:20||274.1||274.1||274.1||274.1|0
1622549850000|2021-06-01 12:17:30|274.2|274|274.1|274|274.2|274|274.1|274|2000
1622549870000|2021-06-01 12:17:50|||||||||239
1622549900000|2021-06-01 12:18:20|274|273.9|274|273.9|274.1|273.9|274|273.9|2000
1622549910000|2021-06-01 12:18:30||273.8||273.9||273.9||273.8|3317
1622549920000|2021-06-01 12:18:40|274.1|274|274.1|273.9|274.1|274|274.1|273.9|14821
1622549930000|2021-06-01 12:18:50||274||273.9||274||273.9|0
1622549940000|2021-06-01 12:19:00||274||274||274||274|0
1622549950000|2021-06-01 12:19:10||273.9||273.9||273.9||273.9|0
1622550020000|2021-06-01 12:20:20|||||||||1824
1622550030000|2021-06-01 12:20:30||274||274||274||274|39
1622550060000|2021-06-01 12:21:00|274|273.9|274.1|273.9|274.1|274|274|273.9|3278
1622550070000|2021-06-01 12:21:10|274||274||274||274||0
1622550080000|2021-06-01 12:21:20|||||||||42
1622550110000|2021-06-01 12:21:50|274.1|274|274.1|273.9|274.1|274|274.1|273.9|534
1622550120000|2021-06-01 12:22:00|274||274||274||274||0
1622550140000|2021-06-01 12:22:20|274.1|274|274.1|274|274.1|274|274.1|274|3009
1622550160000|2021-06-01 12:22:40|||||||||1067
1622550180000|2021-06-01 12:23:00||273.9||273.9||273.9||273.9|2913
1622550270000|2021-06-01 12:24:30|274|274.2|274.5|274.4|274.6|274.5|274|274.2|129282
1622550290000|2021-06-01 12:24:50||274.3||274.3||274.3||274.3|2000
1622550300000|2021-06-01 12:25:00|274.4|274.4|274.5|274.4|274.5|274.4|274.4|274.4|6995
1622550330000|2021-06-01 12:25:30|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|2000
1622550350000|2021-06-01 12:25:50|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|5622
1622550360000|2021-06-01 12:26:00||274.3||274.3||274.3||274.3|3000
1622550450000|2021-06-01 12:27:30|274.4|274.2|274.3|274.2|274.4|274.2|274.3|274.2|5245
1622550480000|2021-06-01 12:28:00|||||||||1094
1622550530000|2021-06-01 12:28:50|274.4||274.3||274.4||274.3||31086
1622550590000|2021-06-01 12:29:50|274.4|274.3|274.6|274.4|274.6|274.5|274.4|274.3|46591
1622550600000|2021-06-01 12:30:00|274.5|274.3|274.5|274.3|274.5|274.4|274.5|274.3|8630
1622550680000|2021-06-01 12:31:20|274.4||274.4||274.4||274.4||4084
1622550690000|2021-06-01 12:31:30|||||||||5342
1622550700000|2021-06-01 12:31:40|274.3|274.2|274.4|274.3|274.4|274.3|274.3|274.2|1635
1622550720000|2021-06-01 12:32:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|1277
1622550780000|2021-06-01 12:33:00|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|10413
1622550800000|2021-06-01 12:33:20|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|9643
1622550810000|2021-06-01 12:33:30||274.2||274.2||274.3||274.2|0
1622550850000|2021-06-01 12:34:10||274.3||274.3||274.3||274.3|0
1622550870000|2021-06-01 12:34:30|||||||||1094
1622550900000|2021-06-01 12:35:00|274.3|274.2|274.4|274.2|274.4|274.2|274.3|274.2|1316
1622550960000|2021-06-01 12:36:00|274.3||274.3||274.3||274.3||0
1622551170000|2021-06-01 12:39:30|||||||||3440
1622551300000|2021-06-01 12:41:40|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|15923
1622551440000|2021-06-01 12:44:00|274.2|274.1|274.1|274|274.2|274.1|274.1|274|15958
1622551500000|2021-06-01 12:45:00|274|273.9|274|273.9|274|273.9|274|273.9|351
1622551510000|2021-06-01 12:45:10|274.1|274|274.1|274|274.1|274|274.1|274|3952
1622551560000|2021-06-01 12:46:00|||||||||12000
1622551580000|2021-06-01 12:46:20|||||||||37
1622551670000|2021-06-01 12:47:50|274|273.9|274|273.9|274|273.9|274|273.9|2000
1622551980000|2021-06-01 12:53:00|274.1|274|274|273.9|274.1|274|274|273.9|8214
1622552070000|2021-06-01 12:54:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|22140
1622552110000|2021-06-01 12:55:10|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|10692
1622552130000|2021-06-01 12:55:30|273.8||273.8||273.8||273.8||0
1622552150000|2021-06-01 12:55:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|488
1622552160000|2021-06-01 12:56:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|1279
1622552170000|2021-06-01 12:56:10|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|4475
1622552220000|2021-06-01 12:57:00|273.9||273.9||273.9||273.9||4267
1622552270000|2021-06-01 12:57:50||273.8||273.8||273.8||273.8|0
1622552280000|2021-06-01 12:58:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|1685
1622552370000|2021-06-01 12:59:30|||||||||1202
1622552540000|2021-06-01 13:02:20|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|6260
1622552670000|2021-06-01 13:04:30|||||||||1100
1622552840000|2021-06-01 13:07:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|13598
1622552850000|2021-06-01 13:07:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|10458
1622552880000|2021-06-01 13:08:00|||||||||473
1622552940000|2021-06-01 13:09:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|3121
1622552990000|2021-06-01 13:09:50||273.3||273.3||273.3||273.3|0
1622553000000|2021-06-01 13:10:00||273.4||273.3||273.4||273.3|0
1622553030000|2021-06-01 13:10:30||273.4||273.4||273.4||273.4|2144
1622553180000|2021-06-01 13:13:00|273.6|273.5|273.6|273.5|273.7|273.5|273.6|273.5|22694
1622553400000|2021-06-01 13:16:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|15349
1622553420000|2021-06-01 13:17:00|||||||||3000
1622553500000|2021-06-01 13:18:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.4|19013
1622553580000|2021-06-01 13:19:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|7987
1622553600000|2021-06-01 13:20:00||273.5||273.5||273.5||273.5|1838
1622553630000|2021-06-01 13:20:30||273.6||273.5||273.6||273.5|4900
1622553640000|2021-06-01 13:20:40||273.6||273.6||273.6||273.6|0
1622553650000|2021-06-01 13:20:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|17872
1622553670000|2021-06-01 13:21:10|||||||||736
1622553790000|2021-06-01 13:23:10|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|3718
1622553800000|2021-06-01 13:23:20|273.7||273.8||273.8||273.7||0
1622553830000|2021-06-01 13:23:50|273.7||273.7||273.7||273.7||0
1622553920000|2021-06-01 13:25:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|682
1622554010000|2021-06-01 13:26:50|||||||||1100
1622554050000|2021-06-01 13:27:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|7497
1622554080000|2021-06-01 13:28:00||273.5||273.5||273.5||273.5|0
1622554090000|2021-06-01 13:28:10||273.6||273.5||273.6||273.5|0
1622554100000|2021-06-01 13:28:20||273.6||273.6||273.6||273.6|0
1622554190000|2021-06-01 13:29:50|273.6|273.5|273.7|273.5|273.7|273.6|273.6|273.5|5704
1622554210000|2021-06-01 13:30:10|273.8|273.6|273.8|273.6|273.8|273.7|273.8|273.6|7230
1622554230000|2021-06-01 13:30:30||273.7||273.7||273.7||273.7|0
1622554240000|2021-06-01 13:30:40|||||||||1069
1622554320000|2021-06-01 13:32:00|||||||||11
1622554400000|2021-06-01 13:33:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|14545
1622554500000|2021-06-01 13:35:00|273.8|273.7|273.8|273.6|273.8|273.7|273.7|273.6|14705
1622554510000|2021-06-01 13:35:10|273.7||273.7||273.8||273.7||0
1622554640000|2021-06-01 13:37:20|273.6|273.5|273.6|273.4|273.7|273.5|273.5|273.4|28823
1622554650000|2021-06-01 13:37:30|273.5||273.5||273.5||273.5||0
1622554660000|2021-06-01 13:37:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|12604
1622554680000|2021-06-01 13:38:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|5156
1622554690000|2021-06-01 13:38:10|||||||||95
1622554750000|2021-06-01 13:39:10||273.5||273.6||273.6||273.5|10000
1622554760000|2021-06-01 13:39:20|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|2000
1622554780000|2021-06-01 13:39:40|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|27175
1622554790000|2021-06-01 13:39:50||273.8||273.7||273.8||273.7|0
1622554810000|2021-06-01 13:40:10|273.8||273.8||273.8||273.8||0
1622554910000|2021-06-01 13:41:50|273.7|273.6|273.7|273.5|273.8|273.7|273.7|273.5|9146
1622554920000|2021-06-01 13:42:00|273.6||273.6||273.6||273.6||0
1622554980000|2021-06-01 13:43:00|||||||||91
1622555000000|2021-06-01 13:43:20|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|8936
1622555010000|2021-06-01 13:43:30|||||||||1136
1622555040000|2021-06-01 13:44:00|||||||||44
1622555100000|2021-06-01 13:45:00|||||||||47
1622555110000|2021-06-01 13:45:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|5909
1622555120000|2021-06-01 13:45:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|2248
1622555150000|2021-06-01 13:45:50||273.2||273.2||273.2||273.2|1281
1622555170000|2021-06-01 13:46:10|273.3|273.1|273.3|273.2|273.3|273.2|273.3|273.1|14
1622555180000|2021-06-01 13:46:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|1803
1622555200000|2021-06-01 13:46:40|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|7655
1622555240000|2021-06-01 13:47:20|273.2||273.2||273.2||273.2||0
1622555310000|2021-06-01 13:48:30|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|10148
1622555440000|2021-06-01 13:50:40|273.1|273|273.1|273|273.1|273|273.1|273|3575
1622555490000|2021-06-01 13:51:30||272.9||273||273||272.9|93530
1622555520000|2021-06-01 13:52:00||272.9||273||273||272.9|81192
1622555600000|2021-06-01 13:53:20|273|272.9|273|272.9|273.1|272.9|273|272.8|61589
1622555610000|2021-06-01 13:53:30|272.9|272.8|272.9|272.8|272.9|272.8|272.8|272.7|11356
1622555630000|2021-06-01 13:53:50|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|1457
1622555650000|2021-06-01 13:54:10||272.6||272.7||272.7||272.6|0
1622555670000|2021-06-01 13:54:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|1284
1622555700000|2021-06-01 13:55:00|272.8|272.7|273|272.8|273|272.9|272.7|272.6|57131
1622555710000|2021-06-01 13:55:10||272.9||272.9||272.9||272.9|0
1622555720000|2021-06-01 13:55:20||272.8||272.8||272.8||272.8|2622
1622555760000|2021-06-01 13:56:00||272.9||272.9||272.9||272.9|0
1622555770000|2021-06-01 13:56:10|273.1|273|273.1|273|273.1|273|273.1|273|8290
1622555810000|2021-06-01 13:56:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|9790
1622555930000|2021-06-01 13:58:50|||||||||473
1622555940000|2021-06-01 13:59:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|9549
1622555950000|2021-06-01 13:59:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|0
1622556000000|2021-06-01 14:00:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.1|7003
1622556010000|2021-06-01 14:00:10|273.2|273.1|273.2|273.1|273.2|273.2|273.2|273.1|2000
1622556020000|2021-06-01 14:00:20|273.3||273.3||273.3||273.3||0
1622556060000|2021-06-01 14:01:00||273.2||273.2||273.2||273.2|2
1622556070000|2021-06-01 14:01:10||273.1||273.2||273.2||273.1|0
1622556080000|2021-06-01 14:01:20|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|8872
1622556100000|2021-06-01 14:01:40|273.5|273.3|273.3|273.2|273.6|273.5|273.3|273.2|61937
1622556120000|2021-06-01 14:02:00|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|809
1622556130000|2021-06-01 14:02:10||273.2||273.2||273.2||273.2|0
1622556140000|2021-06-01 14:02:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|0
1622556180000|2021-06-01 14:03:00|273.1|273|273.1|273|273.1|273|273.1|273|4050
1622556240000|2021-06-01 14:04:00||272.9||273||273||272.9|84590
1622556270000|2021-06-01 14:04:30||272.9||273||273||272.9|41965
1622556290000|2021-06-01 14:04:50|273|272.9|272.9|272.8|273|272.9|272.9|272.8|5407
1622556360000|2021-06-01 14:06:00||272.7||272.8||272.8||272.7|865
1622556410000|2021-06-01 14:06:50|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|2750
1622556450000|2021-06-01 14:07:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1622556470000|2021-06-01 14:07:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|7190
1622556490000|2021-06-01 14:08:10||272.4||272.4||272.4||272.4|2059
1622556500000|2021-06-01 14:08:20||272.5||272.5||272.5||272.5|0
1622556580000|2021-06-01 14:09:40|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|37865
1622556590000|2021-06-01 14:09:50|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|815
1622556600000|2021-06-01 14:10:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|0
1622556620000|2021-06-01 14:10:20||272.3||272.3||272.3||272.3|2000
1622556680000|2021-06-01 14:11:20||272.4||272.4||272.4||272.4|0
1622556690000|2021-06-01 14:11:30|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|1292
1622556700000|2021-06-01 14:11:40||272.4||272.4||272.4||272.4|0
1622556710000|2021-06-01 14:11:50|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|22626
1622556740000|2021-06-01 14:12:20|272.6|272.5|272.7|272.5|272.7|272.5|272.6|272.5|1285
1622556770000|2021-06-01 14:12:50|272.6|272.4|272.6|272.4|272.6|272.5|272.5|272.4|12208
1622556870000|2021-06-01 14:14:30||272.5||272.5||272.5||272.5|0
1622556920000|2021-06-01 14:15:20|272.5|272.4|272.4|272.3|272.5|272.4|272.4|272.3|15000
1622556930000|2021-06-01 14:15:30||272.2||272.3||272.3||272.2|0
1622556960000|2021-06-01 14:16:00||272.2||272.2||272.3||272.2|0
1622556980000|2021-06-01 14:16:20|272.3|272.1|272.4|272.2|272.4|272.3|272.3|272.1|9379
1622557000000|2021-06-01 14:16:40|||||||||2000
1622557070000|2021-06-01 14:17:50||272.3||272.3||272.3||272.3|0
1622557080000|2021-06-01 14:18:00|||||||||6
1622557150000|2021-06-01 14:19:10|272.5|272.4|272.5|272.4|272.5|272.4|272.4|272.4|28061
1622557210000|2021-06-01 14:20:10|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|4823
1622557220000|2021-06-01 14:20:20|272.4||272.4||272.4||272.4||0
1622557240000|2021-06-01 14:20:40||272.2||272.2||272.2||272.2|9295
1622557250000|2021-06-01 14:20:50||272.3||272.3||272.3||272.3|0
1622557270000|2021-06-01 14:21:10|272.3|272.2|272.3|272.2|272.4|272.3|272.3|272.2|10490
1622557290000|2021-06-01 14:21:30|||||||||208
1622557320000|2021-06-01 14:22:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|15221
1622557340000|2021-06-01 14:22:20|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|3209
1622557360000|2021-06-01 14:22:40|272.4||272.4||272.4||272.4||0
1622557370000|2021-06-01 14:22:50||272.3||272.3||272.3||272.3|0
1622557460000|2021-06-01 14:24:20|||||||||4
1622557500000|2021-06-01 14:25:00|272.5|272.4|272.6|272.4|272.6|272.5|272.5|272.4|18931
1622557540000|2021-06-01 14:25:40|272.5|272.5|272.5|272.4|272.6|272.5|272.5|272.4|77
1622557740000|2021-06-01 14:29:00|||||||||14
1622557800000|2021-06-01 14:30:00|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|23075
1622557810000|2021-06-01 14:30:10|272.6|272.5|272.7|272.5|272.7|272.5|272.6|272.5|9589
1622557840000|2021-06-01 14:30:40||272.6||272.6||272.6||272.6|0
1622557850000|2021-06-01 14:30:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|1394
1622557860000|2021-06-01 14:31:00|272.7||272.7||272.7||272.7||0
1622557900000|2021-06-01 14:31:40|272.6|272.6|272.6|272.5|272.7|272.6|272.6|272.5|5304
1622557930000|2021-06-01 14:32:10|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|0
1622557940000|2021-06-01 14:32:20|272.6|272.5|272.6|272.4|272.6|272.5|272.6|272.4|8881
1622557960000|2021-06-01 14:32:40||272.5||272.5||272.5||272.5|0
1622557970000|2021-06-01 14:32:50|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|11911
1622557980000|2021-06-01 14:33:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|0
1622557990000|2021-06-01 14:33:10|272.6|272.3|272.5|272.4|272.6|272.4|272.5|272.3|21996
1622558000000|2021-06-01 14:33:20|||||||||5000
1622558010000|2021-06-01 14:33:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|1791
1622558030000|2021-06-01 14:33:50||272.2||272.2||272.2||272.2|0
1622558220000|2021-06-01 14:37:00|272.3|272.1|272.2|272.1|272.3|272.1|272.2|272.1|1000
1622558230000|2021-06-01 14:37:10|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|5600
1622558250000|2021-06-01 14:37:30|272.1|272|272.1|272|272.1|272|272.1|272|4518
1622558280000|2021-06-01 14:38:00|272.2|272.1|272.1|272|272.2|272.1|272.1|272|11714
1622558290000|2021-06-01 14:38:10|272.2|272.1|272.1|272|272.2|272.1|272.1|272|6754
1622558300000|2021-06-01 14:38:20|||||||||2619
1622558370000|2021-06-01 14:39:30|272|271.9|272|271.9|272|271.9|272|271.9|9127
1622558400000|2021-06-01 14:40:00|272.1|272|272.1|271.9|272.1|272|272.1|271.9|14416
1622558410000|2021-06-01 14:40:10||272||272||272||272|0
1622558520000|2021-06-01 14:42:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|24528
1622558530000|2021-06-01 14:42:10|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|6887
1622558540000|2021-06-01 14:42:20|272.4||272.3||272.4||272.3||14004
1622558670000|2021-06-01 14:44:30|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|4114
1622558780000|2021-06-01 14:46:20|272.2|272.1|272.4|272.3|272.4|272.3|272.2|272.1|48171
1622558790000|2021-06-01 14:46:30||272.2||272.2||272.2||272.2|0
1622558870000|2021-06-01 14:47:50|272.3|272.3|272.3|272.2|272.3|272.3|272.3|272.2|2100
1622558890000|2021-06-01 14:48:10||272.1||272.1||272.1||272.1|0
1622558900000|2021-06-01 14:48:20|272.2|272.2|272.3|272.2|272.3|272.2|272.2|272.2|2000
1622558930000|2021-06-01 14:48:50|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|9499
1622558940000|2021-06-01 14:49:00||272.2||272.2||272.2||272.2|0
1622558950000|2021-06-01 14:49:10|272.2|272.1|272.2|272.1|272.3|272.1|272.2|272.1|2000
1622558970000|2021-06-01 14:49:30|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|3350
1622558990000|2021-06-01 14:49:50||272||272||272||272|2647
1622559020000|2021-06-01 14:50:20|272.1||272.1||272.1||272.1||0
1622559040000|2021-06-01 14:50:40|||||||||1639
1622559060000|2021-06-01 14:51:00|272|271.9|272|271.9|272|271.9|272|271.9|925
1622559150000|2021-06-01 14:52:30|272.1|272|272.1|272|272.1|272|272.1|272|14454
1622559190000|2021-06-01 14:53:10|272|271.9|272|271.9|272|271.9|272|271.9|2892
1622559200000|2021-06-01 14:53:20|272.1||272||272.1||272||0
1622559210000|2021-06-01 14:53:30|272.1|272|272|271.9|272.1|272|272|271.9|4135
1622559220000|2021-06-01 14:53:40|||||||||1490
1622559300000|2021-06-01 14:55:00|271.9|271.8|271.9|271.8|272|271.8|271.9|271.8|35043
1622559310000|2021-06-01 14:55:10|272|271.9|272|271.8|272|271.9|272|271.8|11341
1622559320000|2021-06-01 14:55:20|271.9|271.9|272|271.9|272|271.9|271.9|271.9|954
1622559330000|2021-06-01 14:55:30|272.1|272|272.1|272|272.1|272|272.1|272|14898
1622559350000|2021-06-01 14:55:50|272|271.9|272|271.9|272|271.9|272|271.9|2894
1622559420000|2021-06-01 14:57:00|272.1|272|272.1|272|272.1|272|272.1|272|8129
1622559430000|2021-06-01 14:57:10|||||||||6325
1622559540000|2021-06-01 14:59:00|||||||||6
1622559600000|2021-06-01 15:00:00|||||||||870
1622559610000|2021-06-01 15:00:10|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|15046
1622559660000|2021-06-01 15:01:00|||||||||8990
1622559780000|2021-06-01 15:03:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.2|7907
1622559810000|2021-06-01 15:03:30|||||||||500
1622559820000|2021-06-01 15:03:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|9174
1622559850000|2021-06-01 15:04:10|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|14492
1622559870000|2021-06-01 15:04:30|||||||||7447
1622559950000|2021-06-01 15:05:50|||||||||200
1622560030000|2021-06-01 15:07:10|272.6|272.5|272.6|272.4|272.6|272.5|272.6|272.4|8951
1622560040000|2021-06-01 15:07:20|272.5|272.5|272.6|272.5|272.6|272.5|272.5|272.5|11106
1622560070000|2021-06-01 15:07:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|2553
1622560080000|2021-06-01 15:08:00|||||||||3576
1622560090000|2021-06-01 15:08:10|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|5046
1622560140000|2021-06-01 15:09:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|15930
1622560160000|2021-06-01 15:09:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|13226
1622560250000|2021-06-01 15:10:50|||||||||3000
1622560320000|2021-06-01 15:12:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|4519
1622560340000|2021-06-01 15:12:20|||||||||4000
1622560370000|2021-06-01 15:12:50|||||||||727
1622560530000|2021-06-01 15:15:30|||||||||4673
1622560570000|2021-06-01 15:16:10|||||||||752
1622560580000|2021-06-01 15:16:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|5473
1622560600000|2021-06-01 15:16:40|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|17410
1622560640000|2021-06-01 15:17:20|272.4||272.4||272.4||272.4||0
1622560740000|2021-06-01 15:19:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|22380
1622560760000|2021-06-01 15:19:20||272.3||272.3||272.3||272.3|5961
1622560790000|2021-06-01 15:19:50|272.4||272.4||272.4||272.4||0
1622560830000|2021-06-01 15:20:30|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|10417
1622560890000|2021-06-01 15:21:30|||||||||3732
1622560910000|2021-06-01 15:21:50|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|3899
1622560920000|2021-06-01 15:22:00|272.4||272.4||272.4||272.4||0
1622560950000|2021-06-01 15:22:30|||||||||789
1622560960000|2021-06-01 15:22:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|1302
1622560970000|2021-06-01 15:22:50|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|0
1622560980000|2021-06-01 15:23:00|||||||||4000
1622561090000|2021-06-01 15:24:50|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.2|3933
1622561110000|2021-06-01 15:25:10|272.3||272.3||272.4||272.3||10214
1622561120000|2021-06-01 15:25:20|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|926
1622561160000|2021-06-01 15:26:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|2
1622561200000|2021-06-01 15:26:40|||||||||2987
1622561210000|2021-06-01 15:26:50||272.1||272.2||272.2||272.1|11593
1622561220000|2021-06-01 15:27:00|||||||||6547
1622561250000|2021-06-01 15:27:30|||||||||873
1622561290000|2021-06-01 15:28:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|71
1622561300000|2021-06-01 15:28:20|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|2391
1622561310000|2021-06-01 15:28:30|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|11717
1622561330000|2021-06-01 15:28:50||272.2||272.2||272.2||272.2|0
1622561340000|2021-06-01 15:29:00|||||||||3638
1622561350000|2021-06-01 15:29:10||272.1||272.2||272.2||272.1|2522
1622561370000|2021-06-01 15:29:30|||||||||1462
1622561390000|2021-06-01 15:29:50|||||||||2222
1622617220000|2021-06-02 07:00:20|272.2|272|272.6|272.2|272.7|272.3|272.2|272|56409
1622617240000|2021-06-02 07:00:40||272.3||272.4||272.4||272.3|0
1622617250000|2021-06-02 07:00:50|272.7|272.5|272.9|272.5|272.9|272.5|272.7|272.5|10854
1622617260000|2021-06-02 07:01:00||272.6||272.5||272.6||272.5|0
1622617280000|2021-06-02 07:01:20|273||273||273||273||0
1622617290000|2021-06-02 07:01:30|272.9||272.9||273||272.9||0
1622617300000|2021-06-02 07:01:40|273|272.6|273|272.7|273|272.7|273|272.6|0
1622617310000|2021-06-02 07:01:50||272.8||272.8||272.8||272.7|0
1622617320000|2021-06-02 07:02:00|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|156
1622617380000|2021-06-02 07:03:00|273|272.8|273|272.8|273|272.8|273|272.8|2341
1622617390000|2021-06-02 07:03:10|273.1||273.1||273.1||273.1||2344
1622617410000|2021-06-02 07:03:30||272.9||272.9||272.9||272.9|0
1622617480000|2021-06-02 07:04:40|273|273|273.2|273|273.2|273.1|273|273|4574
1622617490000|2021-06-02 07:04:50|273.3|273.1|273.3|273.1|273.5|273.1|273.3|273.1|4437
1622617500000|2021-06-02 07:05:00|273.4|273.2|273.5|273.3|273.5|273.3|273.4|273.2|6182
1622617510000|2021-06-02 07:05:10|273.6||273.5||273.7||273.5||0
1622617520000|2021-06-02 07:05:20|273.4|273.2|273.5|273.1|273.5|273.2|273.4|273.1|19960
1622617530000|2021-06-02 07:05:30|273.4||273.4||273.4||273.4||0
1622617550000|2021-06-02 07:05:50|273.3||273.3||273.3||273.3||0
1622617600000|2021-06-02 07:06:40|273.2|273|273.2|273|273.2|273|273.2|273|981
1622617610000|2021-06-02 07:06:50|273.3|273.1|273.3|273.1|273.4|273.2|273.3|273.1|1906
1622617620000|2021-06-02 07:07:00|273.4|273.2|273.5|273.1|273.5|273.2|273.4|273.1|1601
1622617630000|2021-06-02 07:07:10||273.2||273.3||273.3||273.2|97
1622617650000|2021-06-02 07:07:30||273.4||273.4||273.4||273.4|0
1622617660000|2021-06-02 07:07:40|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.2|3030
1622617700000|2021-06-02 07:08:20||273.4||273.3||273.4||273.3|9879
1622617740000|2021-06-02 07:09:00|273.4|273.2|273.4|273.2|273.4|273.2|273.4|273.2|0
1622617750000|2021-06-02 07:09:10||273.1||273.2||273.2||273.1|0
1622617760000|2021-06-02 07:09:20|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|5300
1622617780000|2021-06-02 07:09:40|273.6|273.4|273.6|273.4|273.6|273.5|273.6|273.4|795
1622617800000|2021-06-02 07:10:00|273.5|273.5|273.5|273.3|273.5|273.5|273.5|273.3|902
1622617810000|2021-06-02 07:10:10|||||||||500
1622617820000|2021-06-02 07:10:20|||||||||375
1622617830000|2021-06-02 07:10:30|273.4|273.2|273.3|273.1|273.4|273.2|273.3|273.1|2750
1622617850000|2021-06-02 07:10:50|273.2|273|273.3|273|273.3|273|273.2|273|0
1622617870000|2021-06-02 07:11:10||273.1||273.1||273.1||273.1|0
1622617890000|2021-06-02 07:11:30|273.2||273.2||273.2||273.2||0
1622617910000|2021-06-02 07:11:50||273||273.1||273.1||273|338
1622617920000|2021-06-02 07:12:00|273.3||273.2||273.3||273.2||9325
1622617930000|2021-06-02 07:12:10|273.1|273|273.1|273|273.1|273|273.1|273|628
1622617940000|2021-06-02 07:12:20|273|272.9|273|272.8|273|272.9|273|272.8|631
1622617960000|2021-06-02 07:12:40|||||||||1200
1622617970000|2021-06-02 07:12:50|272.9|272.7|272.6|272.5|272.9|272.7|272.6|272.5|11233
1622617980000|2021-06-02 07:13:00|272.7|272.6|272.6|272.5|272.8|272.6|272.6|272.5|15880
1622617990000|2021-06-02 07:13:10|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|6542
1622618020000|2021-06-02 07:13:40|272.9||272.9||272.9||272.9||399
1622618040000|2021-06-02 07:14:00|272.8||272.8||272.8||272.8||0
1622618080000|2021-06-02 07:14:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|1977
1622618090000|2021-06-02 07:14:50|273|272.9|273|272.8|273|272.9|273|272.8|5862
1622618100000|2021-06-02 07:15:00|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|3700
1622618110000|2021-06-02 07:15:10|273.2|273|273.1|273|273.2|273|273.1|273|2294
1622618150000|2021-06-02 07:15:50|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|2000
1622618160000|2021-06-02 07:16:00|273.2||273.3||273.3||273.2||5000
1622618170000|2021-06-02 07:16:10|273.2|273|273.2|273|273.2|273|273.1|273|2880
1622618180000|2021-06-02 07:16:20|273.3|273.1|273.3|273.2|273.3|273.2|273.3|273.1|6004
1622618190000|2021-06-02 07:16:30|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|5603
1622618210000|2021-06-02 07:16:50|273.3|273.3|273.4|273.3|273.4|273.3|273.3|273.3|0
1622618230000|2021-06-02 07:17:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|966
1622618240000|2021-06-02 07:17:20|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|2056
1622618290000|2021-06-02 07:18:10|273.2|273|273|272.9|273.2|273|273|272.9|6660
1622618310000|2021-06-02 07:18:30|273.1|273|273.2|273.1|273.2|273.1|273.1|273|13560
1622618320000|2021-06-02 07:18:40|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|4175
1622618340000|2021-06-02 07:19:00||273.2||273.2||273.2||273.2|0
1622618350000|2021-06-02 07:19:10|273.4||273.4||273.4||273.4||4286
1622618360000|2021-06-02 07:19:20|273.3||273.4||273.4||273.3||500
1622618370000|2021-06-02 07:19:30|273.3||273.3||273.3||273.3||0
1622618380000|2021-06-02 07:19:40|273.4||273.4||273.4||273.4||1983
1622618390000|2021-06-02 07:19:50|273.3||273.3||273.3||273.3||0
1622618400000|2021-06-02 07:20:00||273.1||273.2||273.2||273.1|3082
1622618460000|2021-06-02 07:21:00|273.4||273.4||273.4||273.3||3890
1622618470000|2021-06-02 07:21:10|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|0
1622618490000|2021-06-02 07:21:30|273.4|273.4|273.5|273.4|273.5|273.4|273.4|273.4|1802
1622618500000|2021-06-02 07:21:40|273.6|273.5|273.5|273.3|273.6|273.5|273.4|273.3|9216
1622618570000|2021-06-02 07:22:50|273.6|273.4|273.6|273.5|273.6|273.5|273.6|273.4|918
1622618580000|2021-06-02 07:23:00|273.7||273.7||273.7||273.7||3600
1622618620000|2021-06-02 07:23:40|273.6||273.6||273.6||273.6||0
1622618700000|2021-06-02 07:25:00|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|15160
1622618710000|2021-06-02 07:25:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.7|19271
1622618720000|2021-06-02 07:25:20|273.8|273.7|273.8|273.6|273.8|273.7|273.7|273.6|10005
1622618730000|2021-06-02 07:25:30|273.9|273.7|273.9|273.7|273.9|273.7|273.8|273.7|1824
1622618760000|2021-06-02 07:26:00|273.8||273.8||273.8||273.8||0
1622618770000|2021-06-02 07:26:10|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|2162
1622618820000|2021-06-02 07:27:00|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|636
1622618840000|2021-06-02 07:27:20|273.7|273.5|273.6|273.4|273.7|273.5|273.5|273.4|5077
1622618850000|2021-06-02 07:27:30|273.5|273.3|273.4|273.3|273.5|273.3|273.4|273.3|2000
1622618870000|2021-06-02 07:27:50|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|2000
1622618910000|2021-06-02 07:28:30|273.3||273.3||273.3||273.3||0
1622618960000|2021-06-02 07:29:20|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|0
1622618980000|2021-06-02 07:29:40||273.3||273.3||273.3||273.3|0
1622619000000|2021-06-02 07:30:00||273.2||273.3||273.3||273.2|0
1622619020000|2021-06-02 07:30:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|0
1622619050000|2021-06-02 07:30:50|273.2|273.1|273.2|273|273.2|273.1|273.2|273|2652
1622619060000|2021-06-02 07:31:00|273.1|272.9|272.8|272.7|273.1|272.9|272.8|272.7|3739
1622619070000|2021-06-02 07:31:10|272.9||272.8||272.9||272.8||15244
1622619120000|2021-06-02 07:32:00|272.9||272.8||272.9||272.8||27917
1622619130000|2021-06-02 07:32:10|272.9||272.8||272.9||272.8||4110
1622619160000|2021-06-02 07:32:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|1624
1622619170000|2021-06-02 07:32:50|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|8867
1622619180000|2021-06-02 07:33:00|272.9||272.8||272.9||272.8||10795
1622619190000|2021-06-02 07:33:10|272.9||272.8||272.9||272.8||19351
1622619230000|2021-06-02 07:33:50|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|11895
1622619240000|2021-06-02 07:34:00|272.8|272.6|272.8|272.7|272.9|272.7|272.8|272.6|11769
1622619250000|2021-06-02 07:34:10||272.6||272.6||272.6||272.6|0
1622619280000|2021-06-02 07:34:40|272.9|272.7|272.9|272.7|272.9|272.7|272.8|272.7|16054
1622619300000|2021-06-02 07:35:00|272.8|272.6|272.8|272.6|272.8|272.7|272.7|272.6|3798
1622619430000|2021-06-02 07:37:10|272.9|272.7|272.9|272.8|272.9|272.8|272.9|272.7|4357
1622619460000|2021-06-02 07:37:40|273|272.9|273|272.9|273|272.9|273|272.9|5578
1622619510000|2021-06-02 07:38:30|273.1|273|273.1|273|273.1|273|273.1|273|6225
1622619530000|2021-06-02 07:38:50|273.2|273.1|273.1|273|273.2|273.1|273.1|273|1193
1622619540000|2021-06-02 07:39:00||272.9||273||273||272.9|0
1622619600000|2021-06-02 07:40:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|4075
1622619720000|2021-06-02 07:42:00|273.1|273|273.1|273|273.1|273|273.1|273|3688
1622619740000|2021-06-02 07:42:20|||||||||588
1622619760000|2021-06-02 07:42:40|273|272.9|273|272.9|273|272.9|273|272.8|3377
1622619780000|2021-06-02 07:43:00|273.1|273|273.1|272.9|273.1|273|273.1|272.9|9580
1622619790000|2021-06-02 07:43:10|||||||||348
1622619890000|2021-06-02 07:44:50|273.2|273|273.1|273|273.2|273|273.1|273|13353
1622619900000|2021-06-02 07:45:00|273|272.9|273|272.8|273|272.9|273|272.8|7764
1622619950000|2021-06-02 07:45:50|273.1|273|273.3|273.1|273.3|273.2|273.1|273|37202
1622619980000|2021-06-02 07:46:20|273.4|273.2|273.4|273.3|273.4|273.3|273.4|273.2|367
1622619990000|2021-06-02 07:46:30|273.5|273.4|273.5|273.3|273.5|273.4|273.4|273.3|304
1622620000000|2021-06-02 07:46:40|273.4||273.4||273.4||273.4||0
1622620110000|2021-06-02 07:48:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.1|7134
1622620120000|2021-06-02 07:48:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|4645
1622620150000|2021-06-02 07:49:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|10000
1622620170000|2021-06-02 07:49:30|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|2036
1622620180000|2021-06-02 07:49:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|0
1622620230000|2021-06-02 07:50:30|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|1746
1622620240000|2021-06-02 07:50:40|273.4|273.3|273.5|273.3|273.5|273.4|273.4|273.3|5203
1622620260000|2021-06-02 07:51:00|273.4|273.2|273.3|273.2|273.4|273.2|273.3|273.1|1296
1622620300000|2021-06-02 07:51:40||273.1||273.1||273.1||273.1|1052
1622620390000|2021-06-02 07:53:10|273.2||273.2||273.2||273.2||0
1622620400000|2021-06-02 07:53:20|273.1|273|273.1|273|273.1|273|273.1|273|659
1622620440000|2021-06-02 07:54:00|273.2|273.1|273.2|273.1|273.2|273.1|273.1|273|18089
1622620450000|2021-06-02 07:54:10|273.3||273.3||273.3||273.3||0
1622620460000|2021-06-02 07:54:20|273.2|273.2|273.2|273.1|273.2|273.2|273.2|273.1|439
1622620510000|2021-06-02 07:55:10|273.1|273|273.1|273|273.2|273|273.1|273|4308
1622620520000|2021-06-02 07:55:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|3971
1622620570000|2021-06-02 07:56:10|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|8748
1622620690000|2021-06-02 07:58:10|273.1|273|273.1|273|273.2|273|273.1|273|18846
1622620700000|2021-06-02 07:58:20|||||||||2018
1622620740000|2021-06-02 07:59:00|273|272.9|273.1|273|273.1|273|273|272.8|56847
1622620800000|2021-06-02 08:00:00|273|272.9|273|272.9|273|272.9|273|272.9|4
1622620810000|2021-06-02 08:00:10|273.1|273|273.2|273|273.3|273.2|273.1|273|21808
1622620820000|2021-06-02 08:00:20||273.1||273.1||273.1||273.1|0
1622620840000|2021-06-02 08:00:40|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|9422
1622620860000|2021-06-02 08:01:00|273.3|273.2|273.3|273.2|273.4|273.2|273.3|273.2|4020
1622620910000|2021-06-02 08:01:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|3586
1622620930000|2021-06-02 08:02:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|3363
1622620980000|2021-06-02 08:03:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|5363
1622620990000|2021-06-02 08:03:10|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|810
1622621000000|2021-06-02 08:03:20|273.3||273.3||273.3||273.3||0
1622621030000|2021-06-02 08:03:50|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|2571
1622621040000|2021-06-02 08:04:00||273.4||273.3||273.4||273.3|776
1622621050000|2021-06-02 08:04:10|273.4|273.2|273.3|273.2|273.4|273.2|273.3|273.2|3783
1622621060000|2021-06-02 08:04:20|273.4||273.4||273.4||273.4||0
1622621070000|2021-06-02 08:04:30|273.3||273.3||273.3||273.3||0
1622621090000|2021-06-02 08:04:50||273.1||273.1||273.1||273.1|2992
1622621110000|2021-06-02 08:05:10|273.2|273|273.2|273|273.2|273|273.2|273|0
1622621120000|2021-06-02 08:05:20|273.1||273.1||273.1||273.1||0
1622621140000|2021-06-02 08:05:40|273.2|273.1|273.3|273.1|273.3|273.2|273.2|273.1|12410
1622621210000|2021-06-02 08:06:50|273.2||273.2||273.2||273.2||0
1622621250000|2021-06-02 08:07:30|||||||||500
1622621260000|2021-06-02 08:07:40|||||||||100
1622621270000|2021-06-02 08:07:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.1|4960
1622621290000|2021-06-02 08:08:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|1688
1622621530000|2021-06-02 08:12:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|4032
1622621650000|2021-06-02 08:14:10|273.2|273.1|273.2|273.1|273.3|273.1|273.2|273.1|1551
1622621670000|2021-06-02 08:14:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|5173
1622621680000|2021-06-02 08:14:40|||||||||6
1622621730000|2021-06-02 08:15:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|2500
1622621770000|2021-06-02 08:16:10|273.1|273|273.2|273|273.2|273.1|273.1|273|11147
1622621780000|2021-06-02 08:16:20|273.1||273.1||273.1||273.1||0
1622621790000|2021-06-02 08:16:30|273.2||273.2||273.2||273.2||0
1622621900000|2021-06-02 08:18:20||273.1||273.1||273.1||273.1|1250
1622621920000|2021-06-02 08:18:40||273||273||273||273|0
1622621930000|2021-06-02 08:18:50|273.1|273.1|273.1|273|273.2|273.1|273.1|273|0
1622622020000|2021-06-02 08:20:20|273.2|273.1|273.2|273|273.2|273.1|273.2|273|13061
1622622030000|2021-06-02 08:20:30|273.1||273.2||273.2||273.1||0
1622622050000|2021-06-02 08:20:50||273.1||273.1||273.1||273.1|0
1622622080000|2021-06-02 08:21:20|||||||||1435
1622622110000|2021-06-02 08:21:50|273.3||273.3||273.3||273.3||3904
1622622140000|2021-06-02 08:22:20|273.2||273.2||273.2||273.2||1000
1622622160000|2021-06-02 08:22:40|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|3964
1622622180000|2021-06-02 08:23:00|273.1|273|273.1|273|273.1|273|273.1|273|3275
1622622190000|2021-06-02 08:23:10|273.2||273.2||273.2||273.2||1102
1622622250000|2021-06-02 08:24:10|273.1|273.1|273.3|273.2|273.3|273.2|273.1|273.1|2048
1622622270000|2021-06-02 08:24:30||273.1||273.1||273.1||273.1|4345
1622622280000|2021-06-02 08:24:40|273.2||273.2||273.2||273.2||0
1622622360000|2021-06-02 08:26:00|273.1|273|273.1|273|273.1|273|273.1|273|1329
1622622410000|2021-06-02 08:26:50|273|272.9|273.1|273|273.1|273|273|272.9|8372
1622622420000|2021-06-02 08:27:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273|8018
1622622430000|2021-06-02 08:27:10|||||||||737
1622622480000|2021-06-02 08:28:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|770
1622622510000|2021-06-02 08:28:30||273.1||273.1||273.1||273.1|0
1622622560000|2021-06-02 08:29:20||273.2||273.2||273.2||273.2|0
1622622720000|2021-06-02 08:32:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|2387
1622622850000|2021-06-02 08:34:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|4772
1622622900000|2021-06-02 08:35:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|1174
1622622910000|2021-06-02 08:35:10|273.1|273|273.1|273|273.1|273|273.1|273|0
1622622930000|2021-06-02 08:35:30|273.2|273.1|273.2|273.1|273.2|273.1|273.1|273|4110
1622622980000|2021-06-02 08:36:20|273.3||273.2||273.3||273.2||870
1622622990000|2021-06-02 08:36:30|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|4801
1622623070000|2021-06-02 08:37:50|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|11915
1622623090000|2021-06-02 08:38:10|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|1665
1622623190000|2021-06-02 08:39:50|273.3||273.2||273.3||273.2||1282
1622623250000|2021-06-02 08:40:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|5105
1622623260000|2021-06-02 08:41:00|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|15425
1622623300000|2021-06-02 08:41:40|273.4|273.3|273.5|273.3|273.5|273.4|273.4|273.3|11232
1622623310000|2021-06-02 08:41:50||273.4||273.4||273.4||273.4|0
1622623390000|2021-06-02 08:43:10|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|6518
1622623570000|2021-06-02 08:46:10|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|17144
1622623590000|2021-06-02 08:46:30|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|1439
1622623670000|2021-06-02 08:47:50||273.4||273.4||273.4||273.4|0
1622623700000|2021-06-02 08:48:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|5298
1622623730000|2021-06-02 08:48:50|273.5||273.5||273.5||273.5||0
1622623750000|2021-06-02 08:49:10||273.4||273.4||273.4||273.4|0
1622623760000|2021-06-02 08:49:20|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|1064
1622623800000|2021-06-02 08:50:00||273.4||273.4||273.4||273.4|0
1622623810000|2021-06-02 08:50:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|5953
1622623820000|2021-06-02 08:50:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|4036
1622623840000|2021-06-02 08:50:40||273.5||273.5||273.5||273.5|1252
1622623850000|2021-06-02 08:50:50||273.6||273.6||273.6||273.6|0
1622623870000|2021-06-02 08:51:10|273.8||273.7||273.8||273.7||0
1622623940000|2021-06-02 08:52:20|273.6|273.5|273.7|273.5|273.7|273.6|273.6|273.5|10741
1622623950000|2021-06-02 08:52:30|273.6|273.4|273.6|273.4|273.6|273.4|273.5|273.4|1197
1622623960000|2021-06-02 08:52:40|273.5||273.5||273.5||273.5||0
1622624000000|2021-06-02 08:53:20||273.3||273.3||273.3||273.3|0
1622624020000|2021-06-02 08:53:40||273.4||273.3||273.4||273.3|0
1622624030000|2021-06-02 08:53:50||273.4||273.3||273.4||273.3|0
1622624040000|2021-06-02 08:54:00||273.4||273.3||273.4||273.3|0
1622624050000|2021-06-02 08:54:10|273.4||273.5||273.5||273.4||0
1622624110000|2021-06-02 08:55:10||273.4||273.4||273.4||273.4|0
1622624120000|2021-06-02 08:55:20||273.3||273.3||273.3||273.3|0
1622624150000|2021-06-02 08:55:50||273.4||273.4||273.4||273.4|0
1622624190000|2021-06-02 08:56:30|273.6||273.6||273.6||273.5||2002
1622624200000|2021-06-02 08:56:40|273.5||273.5||273.5||273.5||0
1622624240000|2021-06-02 08:57:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|1708
1622624270000|2021-06-02 08:57:50|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|9633
1622624280000|2021-06-02 08:58:00||273.4||273.4||273.4||273.4|0
1622624360000|2021-06-02 08:59:20|273.5||273.5||273.5||273.5||0
1622624370000|2021-06-02 08:59:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|2623
1622624410000|2021-06-02 09:00:10|||||||||250
1622624480000|2021-06-02 09:01:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|299
1622624490000|2021-06-02 09:01:30|||||||||89
1622624520000|2021-06-02 09:02:00|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|4593
1622624540000|2021-06-02 09:02:20|273.6|273.5|273.7|273.5|273.7|273.6|273.6|273.5|6580
1622624700000|2021-06-02 09:05:00||273.6||273.6||273.6||273.6|0
1622624710000|2021-06-02 09:05:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|6595
1622624740000|2021-06-02 09:05:40|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|4458
1622624750000|2021-06-02 09:05:50||273.5||273.5||273.5||273.5|0
1622624790000|2021-06-02 09:06:30|273.7||273.6||273.7||273.6||3274
1622624860000|2021-06-02 09:07:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|2601
1622624940000|2021-06-02 09:09:00|273.4|273.3|273.4|273.3|273.5|273.3|273.4|273.3|1973
1622625000000|2021-06-02 09:10:00||273.2||273.2||273.2||273.2|0
1622625030000|2021-06-02 09:10:30|273.3||273.3||273.3||273.3||0
1622625040000|2021-06-02 09:10:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|4760
1622625120000|2021-06-02 09:12:00|273.5|273.4|273.5|273.4|273.5|273.4|273.4|273.4|7529
1622625210000|2021-06-02 09:13:30|||||||||11378
1622625230000|2021-06-02 09:13:50|273.6||273.6||273.6||273.6||0
1622625240000|2021-06-02 09:14:00|273.5||273.5||273.5||273.5||0
1622625250000|2021-06-02 09:14:10|273.6||273.6||273.6||273.6||0
1622625260000|2021-06-02 09:14:20|273.5||273.5||273.6||273.5||0
1622625270000|2021-06-02 09:14:30|273.6||273.5||273.6||273.5||0
1622625300000|2021-06-02 09:15:00|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|21886
1622625370000|2021-06-02 09:16:10|||||||||1000
1622625520000|2021-06-02 09:18:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|6074
1622625540000|2021-06-02 09:19:00|273.3|273.2|273.3|273.2|273.3|273.3|273.3|273.1|60
1622625550000|2021-06-02 09:19:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|0
1622625570000|2021-06-02 09:19:30|273.3|273.2|273.3|273.2|273.3|273.2|273.2|273.1|10073
1622625590000|2021-06-02 09:19:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|4101
1622625600000|2021-06-02 09:20:00|273.3||273.2||273.3||273.2||954
1622625610000|2021-06-02 09:20:10|273.3||273.3||273.3||273.3||0
1622625630000|2021-06-02 09:20:30|273.2||273.2||273.2||273.2||0
1622625670000|2021-06-02 09:21:10||273||273||273.1||273|17495
1622625750000|2021-06-02 09:22:30||273.1||273.1||273.1||273.1|1095
1622625760000|2021-06-02 09:22:40||273||273||273||273|0
1622625810000|2021-06-02 09:23:30|273.1||273.1||273.1||273.1||0
1622625830000|2021-06-02 09:23:50|||||||||23
1622625850000|2021-06-02 09:24:10|273|272.9|273|272.9|273|272.9|273|272.8|61583
1622625870000|2021-06-02 09:24:30|273.1|273|273.1|272.9|273.1|273|273|272.9|12411
1622625880000|2021-06-02 09:24:40|273||273.1||273.1||273||0
1622625900000|2021-06-02 09:25:00|273||273.1||273.1||273||0
1622625960000|2021-06-02 09:26:00|273||273||273||273||0
1622626000000|2021-06-02 09:26:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|14019
1622626010000|2021-06-02 09:26:50|273|272.9|272.9|272.8|273|272.9|272.8|272.7|20032
1622626030000|2021-06-02 09:27:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|1581
1622626040000|2021-06-02 09:27:20|||||||||100
1622626050000|2021-06-02 09:27:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|8823
1622626060000|2021-06-02 09:27:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|3705
1622626110000|2021-06-02 09:28:30||272.6||272.6||272.6||272.6|0
1622626120000|2021-06-02 09:28:40|272.7||272.7||272.7||272.7||0
1622626200000|2021-06-02 09:30:00|||||||||2255
1622626210000|2021-06-02 09:30:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|853
1622626240000|2021-06-02 09:30:40|272.7|272.6|272.8|272.6|272.8|272.6|272.7|272.6|0
1622626300000|2021-06-02 09:31:40|272.7||272.7||272.7||272.7||0
1622626310000|2021-06-02 09:31:50|272.8|272.7|272.8|272.6|272.8|272.7|272.8|272.6|2000
1622626320000|2021-06-02 09:32:00|272.7|272.7|272.8|272.7|272.8|272.7|272.7|272.7|981
1622626370000|2021-06-02 09:32:50||272.6||272.6||272.6||272.6|0
1622626440000|2021-06-02 09:34:00|272.7|272.7|272.7|272.6|272.8|272.7|272.7|272.6|1101
1622626450000|2021-06-02 09:34:10|272.8||272.8||272.8||272.8||2
1622626480000|2021-06-02 09:34:40||272.7||272.7||272.7||272.7|0
1622626530000|2021-06-02 09:35:30||272.6||272.6||272.6||272.6|0
1622626540000|2021-06-02 09:35:40||272.7||272.7||272.7||272.7|0
1622626610000|2021-06-02 09:36:50||272.6||272.6||272.6||272.6|0
1622626640000|2021-06-02 09:37:20||272.7||272.7||272.7||272.7|0
1622626680000|2021-06-02 09:38:00||272.6||272.6||272.6||272.6|0
1622626690000|2021-06-02 09:38:10||272.7||272.7||272.7||272.7|0
1622626700000|2021-06-02 09:38:20||272.6||272.6||272.6||272.6|3284
1622626740000|2021-06-02 09:39:00|272.7||272.7||272.7||272.7||0
1622626750000|2021-06-02 09:39:10|272.8|272.7|272.8|272.6|272.8|272.7|272.8|272.6|3663
1622626770000|2021-06-02 09:39:30||272.7||272.7||272.7||272.7|0
1622626820000|2021-06-02 09:40:20|||||||||2689
1622626830000|2021-06-02 09:40:30|||||||||194
1622626920000|2021-06-02 09:42:00||272.6||272.6||272.7||272.6|2808
1622627020000|2021-06-02 09:43:40|272.9|272.7|272.9|272.8|272.9|272.8|272.9|272.7|11485
1622627070000|2021-06-02 09:44:30|273|272.9|273|272.8|273|272.9|273|272.8|2356
1622627150000|2021-06-02 09:45:50|272.9||272.9||272.9||272.9||0
1622627340000|2021-06-02 09:49:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|10113
1622627350000|2021-06-02 09:49:10|||||||||1178
1622627370000|2021-06-02 09:49:30|272.7|272.6|272.7|272.5|272.7|272.6|272.6|272.5|1749
1622627380000|2021-06-02 09:49:40|272.6||272.7||272.7||272.6||0
1622627410000|2021-06-02 09:50:10|272.6||272.6||272.6||272.6||0
1622627510000|2021-06-02 09:51:50|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|5176
1622627520000|2021-06-02 09:52:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|5411
1622627530000|2021-06-02 09:52:10|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|6299
1622627560000|2021-06-02 09:52:40|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|3599
1622627570000|2021-06-02 09:52:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|1284
1622627590000|2021-06-02 09:53:10|272.8|272.7|272.9|272.7|272.9|272.7|272.8|272.7|3263
1622627600000|2021-06-02 09:53:20|272.8|272.8|272.9|272.8|272.9|272.8|272.8|272.8|11665
1622627620000|2021-06-02 09:53:40|||||||||3975
1622627760000|2021-06-02 09:56:00|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|14965
1622627910000|2021-06-02 09:58:30|273|272.9|273|272.9|273|272.9|273|272.9|15848
1622627940000|2021-06-02 09:59:00|273.1|273|273.1|273|273.1|273|273.1|273|613
1622628070000|2021-06-02 10:01:10|273|272.9|273.1|272.9|273.1|273|273|272.9|19531
1622628090000|2021-06-02 10:01:30|273.2|273|273.3|273.1|273.3|273.1|273.2|273|37724
1622628360000|2021-06-02 10:06:00|273.2||273.2||273.2||273.2||0
1622628390000|2021-06-02 10:06:30|273.1|273|273.1|273|273.1|273|273.1|273|19052
1622628410000|2021-06-02 10:06:50|273|272.9|273|272.9|273|272.9|273|272.9|7913
1622628520000|2021-06-02 10:08:40|272.9|272.8|273|272.9|273|272.9|272.9|272.8|4533
1622628600000|2021-06-02 10:10:00|272.9|272.8|272.9|272.8|273|272.8|272.9|272.8|1015
1622628650000|2021-06-02 10:10:50|273|272.9|273|272.9|273|272.9|273|272.9|3945
1622628660000|2021-06-02 10:11:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|1136
1622628880000|2021-06-02 10:14:40|272.8|272.7|272.8|272.6|272.8|272.7|272.7|272.6|17410
1622628900000|2021-06-02 10:15:00||272.7||272.7||272.7||272.7|0
1622629040000|2021-06-02 10:17:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|808
1622629150000|2021-06-02 10:19:10|272.8|272.7|272.9|272.7|272.9|272.7|272.7|272.7|17737
1622629260000|2021-06-02 10:21:00|272.8||272.8||272.8||272.8||0
1622629270000|2021-06-02 10:21:10|272.9|272.8|273|272.9|273|272.9|272.9|272.8|5789
1622629280000|2021-06-02 10:21:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1622629290000|2021-06-02 10:21:30|273|272.9|273|272.9|273|272.9|273|272.9|500
1622629360000|2021-06-02 10:22:40|272.9|272.8|273|272.9|273|272.9|272.9|272.8|2150
1622629500000|2021-06-02 10:25:00||272.8||272.9||272.9||272.8|0
1622629600000|2021-06-02 10:26:40|273.1|273|273.1|273|273.1|273|273.1|273|15134
1622629610000|2021-06-02 10:26:50|273|272.9|273.1|273|273.1|273|273|272.9|4936
1622629680000|2021-06-02 10:28:00|273.2|273.1|273.2|273|273.2|273.1|273.1|273|6989
1622629690000|2021-06-02 10:28:10||273.1||273.1||273.1||273.1|0
1622629720000|2021-06-02 10:28:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|3
1622629730000|2021-06-02 10:28:50|||||||||993
1622629740000|2021-06-02 10:29:00|273.4||273.3||273.4||273.3||0
1622629840000|2021-06-02 10:30:40|273.2|273.1|273.2|273|273.2|273.1|273.2|273|24782
1622629850000|2021-06-02 10:30:50||273.1||273.1||273.1||273.1|0
1622629860000|2021-06-02 10:31:00||273||273||273||273|2000
1622629870000|2021-06-02 10:31:10|273.1||273.1||273.1||273.1||0
1622630060000|2021-06-02 10:34:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|4185
1622630070000|2021-06-02 10:34:30|273.3||273.3||273.3||273.3||0
1622630100000|2021-06-02 10:35:00|273.4|273.2|273.4|273.2|273.4|273.2|273.4|273.2|0
1622630120000|2021-06-02 10:35:20||273.3||273.3||273.3||273.3|0
1622630170000|2021-06-02 10:36:10|273.3|273.2|273.4|273.2|273.4|273.3|273.3|273.2|7220
1622630180000|2021-06-02 10:36:20|273.3||273.3||273.4||273.3||0
1622630190000|2021-06-02 10:36:30|273.4||273.3||273.4||273.3||0
1622630480000|2021-06-02 10:41:20|273.4|273.3|273.4|273.3|273.5|273.4|273.4|273.3|9940
1622630710000|2021-06-02 10:45:10|||||||||3457
1622630730000|2021-06-02 10:45:30|273.5||273.5||273.5||273.5||0
1622630760000|2021-06-02 10:46:00|273.4|273.4|273.5|273.3|273.5|273.4|273.4|273.3|9567
1622630850000|2021-06-02 10:47:30|273.4||273.4||273.4||273.4||0
1622630910000|2021-06-02 10:48:30|273.5||273.5||273.5||273.5||0
1622630930000|2021-06-02 10:48:50|273.4||273.5||273.5||273.4||0
1622631030000|2021-06-02 10:50:30|273.4||273.4||273.4||273.4||0
1622631110000|2021-06-02 10:51:50|||||||||2433
1622631120000|2021-06-02 10:52:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|1413
1622631140000|2021-06-02 10:52:20|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|2000
1622631180000|2021-06-02 10:53:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|2203
1622631230000|2021-06-02 10:53:50|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|209
1622631250000|2021-06-02 10:54:10|273.4|273.4|273.5|273.4|273.5|273.4|273.4|273.4|2000
1622631270000|2021-06-02 10:54:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|9835
1622631340000|2021-06-02 10:55:40|273.7||273.7||273.7||273.7||0
1622631360000|2021-06-02 10:56:00|273.6||273.7||273.7||273.6||0
1622631400000|2021-06-02 10:56:40|273.8|273.6|273.8|273.6|273.8|273.6|273.8|273.6|7662
1622631430000|2021-06-02 10:57:10|273.9|273.7|273.8|273.7|273.9|273.8|273.8|273.7|10147
1622631590000|2021-06-02 10:59:50|||||||||4200
1622631610000|2021-06-02 11:00:10|||||||||112
1622631630000|2021-06-02 11:00:30|||||||||1359
1622631690000|2021-06-02 11:01:30|||||||||13
1622631700000|2021-06-02 11:01:40|||||||||10
1622631930000|2021-06-02 11:05:30|||||||||1500
1622631960000|2021-06-02 11:06:00|273.7|273.6|273.7|273.6|273.8|273.7|273.7|273.6|20689
1622631970000|2021-06-02 11:06:10|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|3704
1622631990000|2021-06-02 11:06:30|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|4500
1622632010000|2021-06-02 11:06:50|273.9||273.9||273.9||273.9||0
1622632030000|2021-06-02 11:07:10|273.8|273.8|273.8|273.7|273.8|273.8|273.8|273.7|2000
1622632080000|2021-06-02 11:08:00|273.7|273.6|273.8|273.6|273.8|273.7|273.7|273.6|3985
1622632160000|2021-06-02 11:09:20|273.7||273.8||273.8||273.7||0
1622632180000|2021-06-02 11:09:40||273.7||273.7||273.7||273.7|0
1622632230000|2021-06-02 11:10:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|3621
1622632580000|2021-06-02 11:16:20|273.8|273.7|273.9|273.8|274|273.9|273.8|273.7|63665
1622632620000|2021-06-02 11:17:00|273.8|273.7|273.8|273.7|273.9|273.8|273.8|273.7|14820
1622632710000|2021-06-02 11:18:30|273.7|273.6|273.7|273.6|273.7|273.6|273.6|273.5|16032
1622632720000|2021-06-02 11:18:40|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|13822
1622632740000|2021-06-02 11:19:00|274|273.9|274|273.9|274|273.9|274|273.9|1913
1622632750000|2021-06-02 11:19:10|273.9|273.8|274|273.8|274|273.8|273.9|273.8|710
1622632760000|2021-06-02 11:19:20|273.9||274||274||273.9||138
1622632770000|2021-06-02 11:19:30|273.9||273.9||273.9||273.9||0
1622632780000|2021-06-02 11:19:40||273.7||273.8||273.8||273.7|2767
1622632800000|2021-06-02 11:20:00|273.8|273.7|273.8|273.7|273.9|273.7|273.8|273.7|0
1622632860000|2021-06-02 11:21:00|||||||||1745
1622632980000|2021-06-02 11:23:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|4570
1622633060000|2021-06-02 11:24:20|274||274||274||274||1941
1622633160000|2021-06-02 11:26:00||273.9||273.9||273.9||273.9|0
1622633230000|2021-06-02 11:27:10|||||||||5000
1622633340000|2021-06-02 11:29:00|||||||||1000
1622633540000|2021-06-02 11:32:20|273.9|273.8|274|273.9|274|273.9|273.9|273.8|14590
1622633640000|2021-06-02 11:34:00||273.8||273.8||273.8||273.8|0
1622633670000|2021-06-02 11:34:30||273.9||273.9||273.9||273.9|0
1622633700000|2021-06-02 11:35:00|||||||||510
1622633710000|2021-06-02 11:35:10|274.1|274|274.1|274|274.1|274|274.1|274|13393
1622633720000|2021-06-02 11:35:20|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|4334
1622633940000|2021-06-02 11:39:00|||||||||100
1622634030000|2021-06-02 11:40:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|12530
1622634070000|2021-06-02 11:41:10|||||||||100
1622634210000|2021-06-02 11:43:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|16086
1622634220000|2021-06-02 11:43:40|274.1|274|274|273.9|274.1|274|274|273.9|23569
1622634230000|2021-06-02 11:43:50|274.1|274|274.1|273.9|274.1|274|274.1|273.9|3835
1622634290000|2021-06-02 11:44:50||274||274||274||274|0
1622634530000|2021-06-02 11:48:50|274|273.9|274|273.9|274|273.9|274|273.9|2931
1622634550000|2021-06-02 11:49:10|274.1|274|274.1|274|274.1|274|274.1|274|10761
1622634630000|2021-06-02 11:50:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|1952
1622634650000|2021-06-02 11:50:50|274.1|274|274.2|274.1|274.2|274.1|274.1|274|17462
1622634660000|2021-06-02 11:51:00|274.1|274|274.1|274|274.1|274|274.1|274|2820
1622634670000|2021-06-02 11:51:10|274.2||274.1||274.2||274.1||0
1622634720000|2021-06-02 11:52:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|3643
1622634730000|2021-06-02 11:52:10|274.1|274|274.2|274|274.2|274|274.1|274|812
1622634740000|2021-06-02 11:52:20|274.1||274.2||274.2||274.1||0
1622634810000|2021-06-02 11:53:30|274.1||274.1||274.1||274.1||0
1622634820000|2021-06-02 11:53:40|274.2||274.2||274.2||274.2||0
1622634830000|2021-06-02 11:53:50|274.1||274.1||274.1||274.1||0
1622634840000|2021-06-02 11:54:00|274.2||274.1||274.2||274.1||100
1622634910000|2021-06-02 11:55:10|274|273.9|274|273.9|274|273.9|273.9|273.8|19518
1622634950000|2021-06-02 11:55:50|274.1|274|274.1|274|274.1|274|274.1|274|2466
1622634960000|2021-06-02 11:56:00|274|273.9|274.1|274|274.1|274|274|273.9|9399
1622635290000|2021-06-02 12:01:30|274.2|274.1|274.2|274.1|274.3|274.1|274.2|274.1|32002
1622635300000|2021-06-02 12:01:40|274.3||274.2||274.3||274.2||3500
1622635310000|2021-06-02 12:01:50|274.3||274.3||274.3||274.3||0
1622635350000|2021-06-02 12:02:30|274.2|274.2|274.3|274.1|274.3|274.2|274.2|274.1|4238
1622635370000|2021-06-02 12:02:50||274.2||274.2||274.2||274.2|0
1622635470000|2021-06-02 12:04:30|274.4||274.3||274.4||274.3||3016
1622635560000|2021-06-02 12:06:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|7967
1622635690000|2021-06-02 12:08:10|||||||||14000
1622635810000|2021-06-02 12:10:10|274.1|274|274.1|274|274.1|274|274.1|274|16186
1622635820000|2021-06-02 12:10:20|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|0
1622635830000|2021-06-02 12:10:30|||||||||1447
1622635890000|2021-06-02 12:11:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|953
1622635920000|2021-06-02 12:12:00|274.2|274.1|274.3|274.1|274.3|274.2|274.2|274.1|10033
1622635930000|2021-06-02 12:12:10|274.2||274.2||274.3||274.2||0
1622635950000|2021-06-02 12:12:30|||||||||1500
1622636010000|2021-06-02 12:13:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|4084
1622636200000|2021-06-02 12:16:40|274.5|274.4|274.6|274.4|274.6|274.5|274.5|274.4|100076
1622636210000|2021-06-02 12:16:50|274.5|274.5|274.5|274.4|274.6|274.5|274.5|274.3|33337
1622636220000|2021-06-02 12:17:00|274.7|274.6|274.6|274.5|274.7|274.6|274.6|274.5|45014
1622636290000|2021-06-02 12:18:10|||||||||1534
1622636340000|2021-06-02 12:19:00|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|11653
1622636350000|2021-06-02 12:19:10|274.5||274.5||274.5||274.5||0
1622636450000|2021-06-02 12:20:50|274.4|274.3|274.6|274.5|274.6|274.5|274.4|274.3|31584
1622636460000|2021-06-02 12:21:00|||||||||29000
1622636490000|2021-06-02 12:21:30|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|9637
1622636510000|2021-06-02 12:21:50|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|5493
1622636550000|2021-06-02 12:22:30|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|13960
1622636690000|2021-06-02 12:24:50|||||||||1200
1622636780000|2021-06-02 12:26:20|274.6||274.5||274.6||274.5||5862
1622636810000|2021-06-02 12:26:50|274.6|274.5|274.6|274.4|274.6|274.5|274.6|274.4|49000
1622636820000|2021-06-02 12:27:00|274.5||274.6||274.6||274.5||1095
1622636850000|2021-06-02 12:27:30|274.5||274.5||274.5||274.5||0
1622636890000|2021-06-02 12:28:10|274.4|274.3|274.4|274.3|274.4|274.3|274.3|274.2|14604
1622636900000|2021-06-02 12:28:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|812
1622637060000|2021-06-02 12:31:00|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|5324
1622637070000|2021-06-02 12:31:10|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|2000
1622637080000|2021-06-02 12:31:20|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|12653
1622637190000|2021-06-02 12:33:10|274.3|274.2|274.4|274.2|274.4|274.3|274.3|274.2|21654
1622637210000|2021-06-02 12:33:30||274.3||274.3||274.3||274.3|0
1622637270000|2021-06-02 12:34:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|18850
1622637280000|2021-06-02 12:34:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|4805
1622637300000|2021-06-02 12:35:00|274.1|274|274.2|274.1|274.2|274.1|274.1|274|6955
1622637500000|2021-06-02 12:38:20||274||274.1||274.1||274|2812
1622637530000|2021-06-02 12:38:50|274.1|274|274.2|274|274.2|274|274.1|274|812
1622637540000|2021-06-02 12:39:00||274.1||274.1||274.1||274.1|0
1622637780000|2021-06-02 12:43:00|274.1|274|274.1|274|274.2|274|274.1|274|9813
1622637850000|2021-06-02 12:44:10|274|273.9|274|273.9|274|273.9|274|273.8|10948
1622637860000|2021-06-02 12:44:20|274.1|274|274.1|274|274.1|274|274|274|22658
1622637870000|2021-06-02 12:44:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|2984
1622638000000|2021-06-02 12:46:40|||||||||5290
1622638030000|2021-06-02 12:47:10|274.1|274|274.1|274|274.1|274|274.1|274|8800
1622638110000|2021-06-02 12:48:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|10502
1622638160000|2021-06-02 12:49:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.1|1133
1622638280000|2021-06-02 12:51:20|||||||||1000
1622638340000|2021-06-02 12:52:20|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|22319
1622638410000|2021-06-02 12:53:30|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|10480
1622638500000|2021-06-02 12:55:00|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|11475
1622638540000|2021-06-02 12:55:40||274.4||274.4||274.4||274.4|0
1622638560000|2021-06-02 12:56:00|274.6|274.5|274.6|274.4|274.6|274.5|274.6|274.4|12986
1622638630000|2021-06-02 12:57:10|274.5|274.5|274.5|274.4|274.5|274.5|274.5|274.4|3534
1622638690000|2021-06-02 12:58:10|274.4|274.3|274.4|274.2|274.4|274.3|274.4|274.2|15373
1622638700000|2021-06-02 12:58:20||274.3||274.3||274.3||274.3|0
1622638740000|2021-06-02 12:59:00|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|1508
1622638760000|2021-06-02 12:59:20||274.4||274.4||274.4||274.4|0
1622638890000|2021-06-02 13:01:30|274.6|274.5|274.7|274.6|274.7|274.6|274.6|274.5|43223
1622638900000|2021-06-02 13:01:40|||||||||12000
1622639160000|2021-06-02 13:06:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|6870
1622639210000|2021-06-02 13:06:50||274.4||274.4||274.5||274.4|12044
1622639220000|2021-06-02 13:07:00|||||||||3000
1622639230000|2021-06-02 13:07:10||274.5||274.5||274.5||274.5|0
1622639240000|2021-06-02 13:07:20|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|9725
1622639250000|2021-06-02 13:07:30|274.8||274.8||274.8||274.8||0
1622639280000|2021-06-02 13:08:00|274.7||274.7||274.7||274.7||0
1622639320000|2021-06-02 13:08:40|274.6|274.5|274.7|274.5|274.7|274.6|274.5|274.4|21962
1622639330000|2021-06-02 13:08:50||274.6||274.5||274.6||274.5|2000
1622639430000|2021-06-02 13:10:30||274.6||274.6||274.6||274.6|60
1622639540000|2021-06-02 13:12:20|||||||||410
1622639620000|2021-06-02 13:13:40|274.6|274.5|274.5|274.4|274.6|274.5|274.5|274.4|17721
1622639740000|2021-06-02 13:15:40|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|7345
1622639880000|2021-06-02 13:18:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|6586
1622640060000|2021-06-02 13:21:00|274.7|274.6|274.6|274.5|274.7|274.6|274.6|274.5|19680
1622640430000|2021-06-02 13:27:10|||||||||900
1622640570000|2021-06-02 13:29:30|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|12319
1622640580000|2021-06-02 13:29:40|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|10963
1622640640000|2021-06-02 13:30:40|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|4512
1622640710000|2021-06-02 13:31:50|274.5|274.4|274.7|274.6|274.7|274.6|274.5|274.4|30298
1622640720000|2021-06-02 13:32:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.6|26578
1622640740000|2021-06-02 13:32:20|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|5124
1622640780000|2021-06-02 13:33:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|7805
1622640790000|2021-06-02 13:33:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|22733
1622640800000|2021-06-02 13:33:20|274.7|274.6|274.7|274.6|274.8|274.7|274.7|274.6|23168
1622640830000|2021-06-02 13:33:50|274.8|274.7|274.8|274.7|274.9|274.8|274.8|274.7|58420
1622640850000|2021-06-02 13:34:10|||||||||9910
1622640860000|2021-06-02 13:34:20|274.9||274.9||274.9||274.9||0
1622640870000|2021-06-02 13:34:30|274.8||274.9||274.9||274.8||0
1622640880000|2021-06-02 13:34:40|274.8||274.8||274.8||274.8||0
1622640890000|2021-06-02 13:34:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|7
1622640900000|2021-06-02 13:35:00|274.8|274.7|274.9|274.7|274.9|274.8|274.8|274.7|0
1622640910000|2021-06-02 13:35:10||274.8||274.8||274.8||274.7|4198
1622640930000|2021-06-02 13:35:30|||||||||6879
1622640950000|2021-06-02 13:35:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.6|9902
1622640980000|2021-06-02 13:36:20||274.6||274.6||274.6||274.6|3709
1622640990000|2021-06-02 13:36:30|274.7|274.7|274.8|274.6|274.8|274.7|274.7|274.6|4496
1622641010000|2021-06-02 13:36:50||274.7||274.7||274.7||274.7|0
1622641040000|2021-06-02 13:37:20||274.6||274.6||274.6||274.6|11097
1622641080000|2021-06-02 13:38:00|275|274.7|275|274.9|275|274.9|275|274.7|85964
1622641090000|2021-06-02 13:38:10|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|6367
1622641100000|2021-06-02 13:38:20|||||||||100
1622641120000|2021-06-02 13:38:40|275||275||275||275||17511
1622641130000|2021-06-02 13:38:50||274.9||274.8||274.9||274.8|2829
1622641140000|2021-06-02 13:39:00|274.9||274.9||274.9||274.9||0
1622641150000|2021-06-02 13:39:10|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.5|81320
1622641200000|2021-06-02 13:40:00|274.6|274.5|274.6|274.5|274.7|274.6|274.6|274.5|16418
1622641240000|2021-06-02 13:40:40|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.5|4778
1622641260000|2021-06-02 13:41:00||274.5||274.6||274.6||274.5|1073
1622641270000|2021-06-02 13:41:10|274.6|274.5|274.7|274.5|274.7|274.6|274.6|274.5|4738
1622641290000|2021-06-02 13:41:30||274.6||274.6||274.6||274.6|0
1622641310000|2021-06-02 13:41:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|6517
1622641330000|2021-06-02 13:42:10|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.7|4112
1622641340000|2021-06-02 13:42:20|275|274.9|275|274.8|275|274.9|274.9|274.8|3368
1622641350000|2021-06-02 13:42:30||274.9||274.9||274.9||274.9|0
1622641400000|2021-06-02 13:43:20||274.8||274.9||274.9||274.8|5312
1622641450000|2021-06-02 13:44:10|274.9|274.8|274.9|274.8|275|274.9|274.9|274.8|19611
1622641510000|2021-06-02 13:45:10|275|274.9|275|274.9|275|274.9|275|274.8|8281
1622641530000|2021-06-02 13:45:30|275.1|275|275.1|275|275.2|275.1|275.1|275|49212
1622641540000|2021-06-02 13:45:40|275.2||275.2||275.2||275.2||1286
1622641550000|2021-06-02 13:45:50||275.1||275.1||275.1||275.1|0
1622641560000|2021-06-02 13:46:00|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|5425
1622641590000|2021-06-02 13:46:30|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|9664
1622641620000|2021-06-02 13:47:00|275.1|275|275.3|275.1|275.3|275.2|275.1|275|41590
1622641630000|2021-06-02 13:47:10|275.2||275.2||275.2||275.2||0
1622641650000|2021-06-02 13:47:30|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|3525
1622641710000|2021-06-02 13:48:30|275.4|275.3|275.3|275.2|275.4|275.3|275.3|275.2|12263
1622641760000|2021-06-02 13:49:20|275.5|275.4|275.6|275.5|275.6|275.5|275.5|275.4|43648
1622641770000|2021-06-02 13:49:30|275.5|275.4|275.5|275.4|275.6|275.4|275.5|275.4|0
1622641780000|2021-06-02 13:49:40|275.6|275.5|275.6|275.4|275.6|275.5|275.6|275.4|12043
1622641800000|2021-06-02 13:50:00|275.5|275.5|275.6|275.5|275.6|275.5|275.5|275.5|3281
1622641810000|2021-06-02 13:50:10|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|1535
1622641860000|2021-06-02 13:51:00||275.3||275.4||275.4||275.3|26636
1622641870000|2021-06-02 13:51:10|||||||||2612
1622641900000|2021-06-02 13:51:40|275.6||275.6||275.6||275.6||0
1622641910000|2021-06-02 13:51:50|275.5|275.5|275.6|275.5|275.6|275.5|275.5|275.5|4284
1622641920000|2021-06-02 13:52:00||275.4||275.5||275.5||275.4|7673
1622641950000|2021-06-02 13:52:30|||||||||2884
1622641960000|2021-06-02 13:52:40|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|8130
1622641970000|2021-06-02 13:52:50|275.4|275.3|275.4|275.3|275.5|275.3|275.4|275.3|3457
1622642050000|2021-06-02 13:54:10|275.5|275.4|275.5|275.3|275.5|275.4|275.5|275.3|10000
1622642070000|2021-06-02 13:54:30||275.4||275.4||275.4||275.4|0
1622642080000|2021-06-02 13:54:40|||||||||3000
1622642250000|2021-06-02 13:57:30|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|20080
1622642260000|2021-06-02 13:57:40|275.8|275.6|275.7|275.6|275.8|275.7|275.7|275.5|67186
1622642320000|2021-06-02 13:58:40|275.8||275.7||275.8||275.7||8909
1622642350000|2021-06-02 13:59:10|275.8|275.7|275.7|275.6|275.8|275.7|275.7|275.6|4747
1622642380000|2021-06-02 13:59:40|275.8||275.7||275.8||275.7||1932
1622642390000|2021-06-02 13:59:50|275.8|275.7|275.9|275.7|275.9|275.8|275.8|275.7|29885
1622642400000|2021-06-02 14:00:00||275.8||275.8||275.8||275.8|0
1622642420000|2021-06-02 14:00:20|276|275.9|275.9|275.8|276|275.9|275.9|275.8|3849
1622642430000|2021-06-02 14:00:30|276|275.9|276.1|275.9|276.1|275.9|276|275.9|16491
1622642440000|2021-06-02 14:00:40|276||276||276||276||0
1622642450000|2021-06-02 14:00:50|276.1|276|276|275.9|276.1|276|276|275.9|6702
1622642470000|2021-06-02 14:01:10|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|4671
1622642480000|2021-06-02 14:01:20|275.8|275.7|275.8|275.7|275.8|275.7|275.7|275.6|32078
1622642500000|2021-06-02 14:01:40|275.7|275.6|275.8|275.7|275.8|275.7|275.7|275.6|15072
1622642510000|2021-06-02 14:01:50|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|2000
1622642530000|2021-06-02 14:02:10|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|8149
1622642540000|2021-06-02 14:02:20|||||||||2313
1622642570000|2021-06-02 14:02:50|275.9|275.8|275.9|275.7|275.9|275.8|275.8|275.7|10461
1622642580000|2021-06-02 14:03:00|275.8|275.8|275.9|275.8|275.9|275.8|275.8|275.8|16070
1622642630000|2021-06-02 14:03:50|276||276||276||275.9||14917
1622642640000|2021-06-02 14:04:00|275.9|275.9|275.9|275.8|275.9|275.9|275.9|275.8|2462
1622642650000|2021-06-02 14:04:10|275.8|275.7|275.9|275.7|275.9|275.8|275.8|275.7|11288
1622642660000|2021-06-02 14:04:20|276|275.9|275.9|275.8|276|275.9|275.9|275.8|50000
1622642670000|2021-06-02 14:04:30|276|275.7|275.9|275.8|276|275.8|275.8|275.7|21444
1622642680000|2021-06-02 14:04:40|276|275.9|275.8|275.7|276|275.9|275.7|275.6|47168
1622642690000|2021-06-02 14:04:50|276|275.9|275.9|275.8|276|275.9|275.9|275.8|24568
1622642700000|2021-06-02 14:05:00|276|275.9|275.9|275.8|276|275.9|275.9|275.8|12224
1622642710000|2021-06-02 14:05:10|276||276||276||276||25000
1622642720000|2021-06-02 14:05:20|275.9||275.9||275.9||275.9||0
1622642730000|2021-06-02 14:05:30|276||276||276||276||500
1622642740000|2021-06-02 14:05:40|275.9||275.9||275.9||275.9||0
1622642800000|2021-06-02 14:06:40|||||||||855
1622642870000|2021-06-02 14:07:50|||||||||5893
1622642890000|2021-06-02 14:08:10|276||276||276||276||0
1622642900000|2021-06-02 14:08:20|275.9||275.9||275.9||275.9||0
1622642920000|2021-06-02 14:08:40|276||275.9||276||275.9||0
1622642930000|2021-06-02 14:08:50|276||275.9||276||275.9||0
1622642950000|2021-06-02 14:09:10|||||||||2511
1622643010000|2021-06-02 14:10:10|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|34848
1622643080000|2021-06-02 14:11:20||275.7||275.8||275.8||275.7|7500
1622643100000|2021-06-02 14:11:40||275.7||275.7||275.7||275.7|0
1622643110000|2021-06-02 14:11:50||275.8||275.8||275.8||275.7|1000
1622643170000|2021-06-02 14:12:50|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|17679
1622643300000|2021-06-02 14:15:00|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|6934
1622643350000|2021-06-02 14:15:50|275.8|275.7|275.9|275.7|275.9|275.7|275.8|275.7|9149
1622643360000|2021-06-02 14:16:00|275.8||275.8||275.8||275.8||0
1622643410000|2021-06-02 14:16:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|10965
1622643420000|2021-06-02 14:17:00|||||||||15
1622643680000|2021-06-02 14:21:20|275.8|275.7|275.8|275.7|275.9|275.8|275.8|275.6|42105
1622643710000|2021-06-02 14:21:50|||||||||4105
1622643780000|2021-06-02 14:23:00|275.7|275.6|275.8|275.7|275.8|275.7|275.6|275.5|30569
1622643890000|2021-06-02 14:24:50|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|18979
1622644140000|2021-06-02 14:29:00|275.7|275.6|275.7|275.6|275.7|275.6|275.6|275.5|25379
1622644150000|2021-06-02 14:29:10|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|5963
1622644320000|2021-06-02 14:32:00|||||||||250
1622644380000|2021-06-02 14:33:00|275.6|275.5|275.8|275.7|275.8|275.7|275.6|275.5|29880
1622644450000|2021-06-02 14:34:10|276.1|276|276.1|275.9|276.1|276|276|275.9|278252
1622644460000|2021-06-02 14:34:20|276.3|276.2|276.3|276.2|276.3|276.2|276.2|276.1|78779
1622644470000|2021-06-02 14:34:30|276.2|276.1|276.2|276.1|276.2|276.1|276.1|276|24723
1622644490000|2021-06-02 14:34:50|276.3|276.2|276.3|276.1|276.3|276.2|276.3|276.1|3516
1622644500000|2021-06-02 14:35:00|276.2||276.2||276.2||276.2||0
1622644510000|2021-06-02 14:35:10|276.1|276|276.2|276|276.2|276|276.1|276|12750
1622644690000|2021-06-02 14:38:10|276.1|275.9|276|275.8|276.1|275.9|276|275.8|48525
1622644920000|2021-06-02 14:42:00||275.9||275.8||275.9||275.8|5000
1622644990000|2021-06-02 14:43:10|275.9|275.9|276|275.8|276|275.9|275.9|275.8|8286
1622645020000|2021-06-02 14:43:40|275.9||275.9||275.9||275.9||0
1622645050000|2021-06-02 14:44:10|276|275.9|275.9|275.8|276|275.9|275.9|275.8|8170
1622645070000|2021-06-02 14:44:30|||||||||100
1622645100000|2021-06-02 14:45:00|276|275.9|276|275.8|276|275.9|276|275.8|4459
1622645120000|2021-06-02 14:45:20||275.9||275.9||275.9||275.9|0
1622645290000|2021-06-02 14:48:10||275.8||275.9||275.9||275.8|6622
1622645330000|2021-06-02 14:48:50|276.2|276.1|276.5|276.4|276.6|276.4|276.2|276.1|293153
1622645340000|2021-06-02 14:49:00|276.4|276.3|276.4|276.3|276.5|276.4|276.4|276.3|11379
1622645350000|2021-06-02 14:49:10|276.5|276.4|276.4|276.3|276.5|276.4|276.4|276.3|12396
1622645360000|2021-06-02 14:49:20|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.1|30918
1622645370000|2021-06-02 14:49:30|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|335
1622645390000|2021-06-02 14:49:50|276.1|276|276.2|276|276.2|276|276.1|276|3046
1622645400000|2021-06-02 14:50:00|276.1||276.1||276.1||276.1||15317
1622645410000|2021-06-02 14:50:10||275.9||275.9||275.9||275.9|1000
1622645440000|2021-06-02 14:50:40|276||276||276||276||0
1622645460000|2021-06-02 14:51:00|276.1|276|276.1|276|276.1|276|276.1|276|2528
1622645470000|2021-06-02 14:51:10||275.9||275.9||275.9||275.9|5855
1622645480000|2021-06-02 14:51:20|276||276||276||276||0
1622645500000|2021-06-02 14:51:40||275.8||275.8||275.8||275.8|5919
1622645520000|2021-06-02 14:52:00||275.9||275.9||275.9||275.9|0
1622645550000|2021-06-02 14:52:30|||||||||9000
1622645660000|2021-06-02 14:54:20|||||||||2757
1622645670000|2021-06-02 14:54:30|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|2020
1622645680000|2021-06-02 14:54:40|276||275.9||276||275.9||5214
1622645790000|2021-06-02 14:56:30|276|275.9|276.1|275.9|276.1|276|276|275.9|40686
1622645800000|2021-06-02 14:56:40|276||276||276||276||0
1622645810000|2021-06-02 14:56:50|||||||||5711
1622645820000|2021-06-02 14:57:00|||||||||2895
1622645970000|2021-06-02 14:59:30|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.7|36215
1622646000000|2021-06-02 15:00:00|276|275.9|276.1|276|276.1|276|276|275.9|20834
1622646020000|2021-06-02 15:00:20|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|29504
1622646030000|2021-06-02 15:00:30|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|10163
1622646040000|2021-06-02 15:00:40|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|14125
1622646080000|2021-06-02 15:01:20|276.1|276|276.1|276|276.1|276|276.1|276|1708
1622646270000|2021-06-02 15:04:30||275.9||276||276||275.9|5159
1622646290000|2021-06-02 15:04:50|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|12042
1622646310000|2021-06-02 15:05:10|276.3|276.2|276.2|276.1|276.3|276.2|276.2|276.1|5982
1622646330000|2021-06-02 15:05:30||276||276||276||276|17923
1622646340000|2021-06-02 15:05:40||276.1||276.1||276.1||276.1|0
1622646360000|2021-06-02 15:06:00||276||276.1||276.1||276|2081
1622646370000|2021-06-02 15:06:10||276||276||276||276|1167
1622646400000|2021-06-02 15:06:40||276.1||276.1||276.1||276.1|0
1622646410000|2021-06-02 15:06:50||276||276||276||276|11568
1622646450000|2021-06-02 15:07:30||276.1||276.1||276.1||276.1|0
1622646480000|2021-06-02 15:08:00||276||276||276.1||276|4986
1622646580000|2021-06-02 15:09:40|276.3|276.1|276.3|276.2|276.3|276.2|276.3|276|28072
1622646660000|2021-06-02 15:11:00|276.4|276.3|276.3|276.2|276.4|276.3|276.3|276.2|11337
1622646680000|2021-06-02 15:11:20||276.1||276.2||276.2||276.1|15231
1622646720000|2021-06-02 15:12:00|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|5419
1622646740000|2021-06-02 15:12:20||276.2||276.3||276.3||276.2|16644
1622646770000|2021-06-02 15:12:50|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|12415
1622646780000|2021-06-02 15:13:00|276.4|276.3|276.4|276.2|276.4|276.3|276.4|276.2|3485
1622646850000|2021-06-02 15:14:10|276.3||276.4||276.4||276.3||34155
1622646900000|2021-06-02 15:15:00||276.3||276.2||276.3||276.2|0
1622647100000|2021-06-02 15:18:20|276.3|276.1|276.3|276.1|276.3|276.1|276.3|276.1|0
1622647180000|2021-06-02 15:19:40|||||||||295
1622647200000|2021-06-02 15:20:00|||||||||4675
1622647240000|2021-06-02 15:20:40|276.4|276.2|276.4|276.1|276.4|276.2|276.4|276.1|0
1622647250000|2021-06-02 15:20:50||276.2||276.2||276.2||276.2|0
1622647290000|2021-06-02 15:21:30|||||||||2689
1622647320000|2021-06-02 15:22:00|||||||||460
1622647340000|2021-06-02 15:22:20|||||||||1034
1622647410000|2021-06-02 15:23:30|||||||||422
1622647440000|2021-06-02 15:24:00|||||||||4530
1622647480000|2021-06-02 15:24:40|||||||||1901
1622647500000|2021-06-02 15:25:00||276.2||276.3||276.3||276.2|15196
1622647510000|2021-06-02 15:25:10|||||||||9
1622647580000|2021-06-02 15:26:20|276.5||276.5||276.5||276.5||0
1622647610000|2021-06-02 15:26:50||276.3||276.3||276.3||276.3|228
1622647620000|2021-06-02 15:27:00|276.6|276.4|276.4|276.2|276.6|276.4|276.4|276.2|4081
1622647660000|2021-06-02 15:27:40|276.5|276.3|276.5|276.3|276.5|276.3|276.5|276.3|4857
1622647720000|2021-06-02 15:28:40|276.4|276.2|276.4|276.2|276.4|276.2|276.4|276.2|459
1622647770000|2021-06-02 15:29:30|276.5|276.3|276.5|276.3|276.5|276.3|276.5|276.3|0
1622647790000|2021-06-02 15:29:50|276.6|276.4|276.7|276.4|276.7|276.4|276.6|276.4|2143
1622703620000|2021-06-03 07:00:20|276.2|276|276|275.7|276.2|276|275.9|275.6|81407
1622703630000|2021-06-03 07:00:30|275.9|275.6|275.7|275.2|275.9|275.6|275.7|275.2|3913
1622703640000|2021-06-03 07:00:40|275.6|275.1|275.5|275.1|275.6|275.1|275.5|275.1|0
1622703660000|2021-06-03 07:01:00|275.6|275.2|275.5|275.3|275.6|275.3|275.5|275.2|2000
1622703670000|2021-06-03 07:01:10|275.4|275.1|275.3|275|275.4|275.1|275.3|275|828
1622703680000|2021-06-03 07:01:20|275.4|275.1|275.5|275.1|275.5|275.1|275.4|275|4000
1622703710000|2021-06-03 07:01:50|275.3|275|275.1|274.9|275.3|275|275.1|274.9|3040
1622703720000|2021-06-03 07:02:00|275.3|274.8|275.4|275.1|275.7|275.3|275.2|274.8|12284
1622703730000|2021-06-03 07:02:10|275.3||275.4||275.4||275.3||0
1622703740000|2021-06-03 07:02:20|275.3|275|275.2|274.9|275.3|275|275.2|274.9|3731
1622703760000|2021-06-03 07:02:40|275.3|275|275.2|274.9|275.3|275.1|275.2|274.9|4382
1622703800000|2021-06-03 07:03:20|275.1||275.1||275.1||275.1||0
1622703810000|2021-06-03 07:03:30|275.2|275|275.3|275|275.3|275.1|275.2|275|2028
1622703820000|2021-06-03 07:03:40|275.2||275.2||275.2||275.2||0
1622703830000|2021-06-03 07:03:50|275.1|274.9|274.9|274.6|275.1|274.9|274.9|274.6|8186
1622703850000|2021-06-03 07:04:10||274.7||274.7||274.7||274.7|0
1622703890000|2021-06-03 07:04:50|274.8||274.8||274.8||274.8||0
1622703900000|2021-06-03 07:05:00|274.7|274.6|274.8|274.7|274.9|274.8|274.7|274.6|2038
1622703910000|2021-06-03 07:05:10|274.7|274.6|274.7|274.4|274.8|274.6|274.6|274.3|23051
1622703920000|2021-06-03 07:05:20|274.8|274.5|274.9|274.6|275|274.6|274.7|274.5|3050
1622703930000|2021-06-03 07:05:30|275|274.7|275.1|274.8|275.1|274.8|275|274.7|0
1622704000000|2021-06-03 07:06:40||274.9||274.9||274.9||274.9|0
1622704010000|2021-06-03 07:06:50|275|274.8|274.9|274.6|275|274.8|274.9|274.6|2879
1622704040000|2021-06-03 07:07:20|275.1|274.8|275|274.8|275.1|274.8|275|274.8|532
1622704050000|2021-06-03 07:07:30|274.9|274.7|274.9|274.7|274.9|274.7|274.9|274.7|0
1622704060000|2021-06-03 07:07:40|275|274.6|275|274.8|275|274.8|275|274.6|700
1622704090000|2021-06-03 07:08:10|275.1|274.9|275.1|274.9|275.1|274.9|275.1|274.9|227
1622704120000|2021-06-03 07:08:40|275||275||275||275||0
1622704130000|2021-06-03 07:08:50|275.1|275|275.4|275.2|275.4|275.2|275.1|274.9|6286
1622704140000|2021-06-03 07:09:00|275.5|275.1|275.3|275.1|275.5|275.1|275.3|275|4720
1622704200000|2021-06-03 07:10:00||275||275.1||275.1||275|0
1622704220000|2021-06-03 07:10:20||275||275||275||275|0
1622704230000|2021-06-03 07:10:30|275.4|275.1|275.3|275.2|275.4|275.2|275.3|275.1|4002
1622704270000|2021-06-03 07:11:10||275.1||275.1||275.1||275.1|0
1622704280000|2021-06-03 07:11:20|275.2|275|275.2|275|275.2|275|275.1|274.9|1973
1622704290000|2021-06-03 07:11:30|275.3|275.1|275.4|275.2|275.4|275.2|275.3|275.1|5470
1622704300000|2021-06-03 07:11:40|275.3|275.1|275.2|275|275.3|275.1|275.2|275|0
1622704330000|2021-06-03 07:12:10|275.3|275.1|275.4|275.2|275.4|275.2|275.3|275.1|10198
1622704340000|2021-06-03 07:12:20|275.5||275.5||275.5||275.5||0
1622704350000|2021-06-03 07:12:30||275.3||275.3||275.3||275.3|0
1622704390000|2021-06-03 07:13:10|275.6|275.4|275.6|275.4|275.7|275.4|275.6|275.4|0
1622704400000|2021-06-03 07:13:20|275.5|275.3|275.5|275.4|275.5|275.4|275.5|275.3|0
1622704420000|2021-06-03 07:13:40|275.4|275.3|275.5|275.3|275.5|275.3|275.4|275.3|2000
1622704450000|2021-06-03 07:14:10|275.4|275.2|275.5|275.2|275.5|275.2|275.4|275.2|0
1622704460000|2021-06-03 07:14:20|275.4||275.4||275.4||275.4||0
1622704480000|2021-06-03 07:14:40||275.1||275.1||275.1||275.1|0
1622704490000|2021-06-03 07:14:50|275.3||275.3||275.3||275.3||0
1622704520000|2021-06-03 07:15:20||275.2||275.2||275.2||275.2|0
1622704550000|2021-06-03 07:15:50||275.1||275.1||275.1||275.1|200
1622704560000|2021-06-03 07:16:00|275.2||275.3||275.3||275.2||0
1622704570000|2021-06-03 07:16:10|275.2||275.2||275.2||275.2||0
1622704580000|2021-06-03 07:16:20||275||275.1||275.1||275|0
1622704590000|2021-06-03 07:16:30||275||275||275||275|0
1622704600000|2021-06-03 07:16:40||275.1||275.1||275.1||275.1|0
1622704630000|2021-06-03 07:17:10|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|4659
1622704670000|2021-06-03 07:17:50|275.1|275|275|274.9|275.1|275|275|274.8|14045
1622704700000|2021-06-03 07:18:20|275.1|275|275.2|275|275.3|275.1|275|274.9|38710
1622704710000|2021-06-03 07:18:30||275.1||275||275.1||275|0
1622704720000|2021-06-03 07:18:40|275.1||275.1||275.1||275.1||0
1622704730000|2021-06-03 07:18:50|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|0
1622704740000|2021-06-03 07:19:00|275.1|275|275.2|275.1|275.2|275.1|275.1|275|0
1622704750000|2021-06-03 07:19:10|275.1|275|275.1|275|275.1|275|275.1|275|0
1622704760000|2021-06-03 07:19:20|275.2|275.1|275.3|275.1|275.4|275.2|275.2|275.1|1247
1622704770000|2021-06-03 07:19:30|275.4|275.2|275.4|275.2|275.4|275.3|275.4|275.2|0
1622704790000|2021-06-03 07:19:50||275.3||275.3||275.3||275.3|0
1622704810000|2021-06-03 07:20:10|275.3|275.2|275.3|275.2|275.4|275.3|275.3|275.2|13175
1622704830000|2021-06-03 07:20:30|275.4|275.3|275.5|275.4|275.6|275.4|275.4|275.3|2090
1622704840000|2021-06-03 07:20:40|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|5256
1622704850000|2021-06-03 07:20:50|275.5||275.5||275.5||275.4||0
1622704890000|2021-06-03 07:21:30|275.4||275.4||275.4||275.4||0
1622704900000|2021-06-03 07:21:40|275.5||275.4||275.5||275.4||0
1622704930000|2021-06-03 07:22:10||275.2||275.2||275.2||275.2|0
1622704950000|2021-06-03 07:22:30|275.3|275.1|275.3|275.2|275.3|275.2|275.2|275.1|8533
1622704960000|2021-06-03 07:22:40|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275|3244
1622704970000|2021-06-03 07:22:50|275.1|275|275.1|274.9|275.1|275|275.1|274.9|4286
1622704980000|2021-06-03 07:23:00|275|274.8|274.9|274.8|275|274.8|274.9|274.7|3879
1622704990000|2021-06-03 07:23:10|275|274.9|275.1|274.9|275.1|274.9|275|274.9|2648
1622705030000|2021-06-03 07:23:50|275|275|275.1|275|275.1|275|275|274.9|5477
1622705040000|2021-06-03 07:24:00||274.9||274.9||274.9||274.9|2000
1622705060000|2021-06-03 07:24:20|275|274.8|274.9|274.8|275|274.8|274.9|274.8|0
1622705070000|2021-06-03 07:24:30||274.7||274.7||274.7||274.7|0
1622705100000|2021-06-03 07:25:00|275|274.8|275|274.8|275|274.9|275|274.8|14145
1622705110000|2021-06-03 07:25:10||274.9||274.9||274.9||274.9|0
1622705210000|2021-06-03 07:26:50|275.1|275|275.1|274.9|275.1|275|275.1|274.9|3546
1622705220000|2021-06-03 07:27:00|275.2|275|275.2|275.1|275.2|275.1|275.1|275|7337
1622705270000|2021-06-03 07:27:50|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|0
1622705300000|2021-06-03 07:28:20|275.4||275.4||275.4||275.4||0
1622705310000|2021-06-03 07:28:30||275.3||275.3||275.3||275.3|0
1622705320000|2021-06-03 07:28:40|275.5||275.5||275.5||275.5||0
1622705330000|2021-06-03 07:28:50|275.4||275.4||275.4||275.4||0
1622705360000|2021-06-03 07:29:20|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|3197
1622705380000|2021-06-03 07:29:40|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|2742
1622705390000|2021-06-03 07:29:50||275.1||275.1||275.1||275.1|0
1622705410000|2021-06-03 07:30:10|275.4||275.4||275.4||275.4||0
1622705430000|2021-06-03 07:30:30|275.3||275.3||275.3||275.3||0
1622705470000|2021-06-03 07:31:10|275.2||275.3||275.3||275.2||0
1622705490000|2021-06-03 07:31:30|275.2||275.2||275.2||275.2||0
1622705550000|2021-06-03 07:32:30|275.3|275.2|275.4|275.3|275.4|275.3|275.3|275.2|2657
1622705560000|2021-06-03 07:32:40||275.2||275.3||275.3||275.2|0
1622705570000|2021-06-03 07:32:50|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|1751
1622705580000|2021-06-03 07:33:00||275.3||275.3||275.3||275.3|0
1622705730000|2021-06-03 07:35:30|275.6|275.4|275.6|275.5|275.6|275.5|275.5|275.4|7015
1622705740000|2021-06-03 07:35:40||275.4||275.5||275.5||275.4|0
1622705800000|2021-06-03 07:36:40|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|9551
1622705840000|2021-06-03 07:37:20|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|1152
1622705850000|2021-06-03 07:37:30|275.3|275.2|275.4|275.3|275.4|275.3|275.3|275.2|3272
1622705880000|2021-06-03 07:38:00|275.3|275.2|275.4|275.2|275.4|275.2|275.3|275.2|0
1622705900000|2021-06-03 07:38:20||275.3||275.3||275.3||275.3|0
1622705910000|2021-06-03 07:38:30|275.3|275.2|275.3|275.1|275.3|275.2|275.3|275.1|1276
1622705920000|2021-06-03 07:38:40|275.2||275.2||275.3||275.2||0
1622706000000|2021-06-03 07:40:00|275.1|275|275.1|275|275.1|275|275.1|275|2000
1622706010000|2021-06-03 07:40:10|275.2|275.1|275.1|275|275.2|275.1|275.1|275|4000
1622706020000|2021-06-03 07:40:20|275|274.9|275|274.9|275|274.9|275|274.9|4170
1622706030000|2021-06-03 07:40:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|0
1622706040000|2021-06-03 07:40:40|275|274.9|275|274.9|275|274.9|275|274.9|324
1622706050000|2021-06-03 07:40:50|274.9|274.8|274.9|274.8|275|274.8|274.9|274.8|354
1622706060000|2021-06-03 07:41:00|275|274.9|275|274.9|275.1|274.9|275|274.9|3345
1622706090000|2021-06-03 07:41:30|275.1||275.1||275.1||275.1||0
1622706130000|2021-06-03 07:42:10||275||274.9||275||274.9|0
1622706150000|2021-06-03 07:42:30|275||275||275||275||0
1622706230000|2021-06-03 07:43:50|275.1|275|275.1|274.9|275.1|275|275.1|274.9|652
1622706290000|2021-06-03 07:44:50||275||275||275||275|0
1622706300000|2021-06-03 07:45:00|275|274.9|275.1|274.9|275.1|275|275|274.9|4795
1622706360000|2021-06-03 07:46:00|275.2|275|275.3|275.1|275.3|275.2|275.2|275|4434
1622706390000|2021-06-03 07:46:30|275.4|275.2|275.4|275.2|275.4|275.2|275.4|275.2|0
1622706410000|2021-06-03 07:46:50|275.3||275.3||275.3||275.3||0
1622706490000|2021-06-03 07:48:10|275.2|275.1|275.2|275.1|275.3|275.2|275.2|275.1|1710
1622706510000|2021-06-03 07:48:30|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|498
1622706550000|2021-06-03 07:49:10|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|1197
1622706560000|2021-06-03 07:49:20|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|2301
1622706590000|2021-06-03 07:49:50|275.4|275.3|275.4|275.3|275.5|275.3|275.4|275.3|14685
1622706600000|2021-06-03 07:50:00|275.5|275.4|275.4|275.3|275.5|275.4|275.4|275.3|2000
1622706610000|2021-06-03 07:50:10||275.2||275.3||275.3||275.2|0
1622706640000|2021-06-03 07:50:40|275.5||275.5||275.5||275.5||0
1622706660000|2021-06-03 07:51:00|275.4|275.2|275.4|275.2|275.4|275.2|275.4|275.2|0
1622706700000|2021-06-03 07:51:40|275.3||275.3||275.3||275.3||0
1622706720000|2021-06-03 07:52:00|275.4|275.3|275.5|275.3|275.5|275.3|275.4|275.3|4175
1622706780000|2021-06-03 07:53:00||275.4||275.4||275.4||275.4|0
1622706820000|2021-06-03 07:53:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|930
1622706870000|2021-06-03 07:54:30|||||||||25
1622706900000|2021-06-03 07:55:00|275.5|275.4|275.7|275.5|275.7|275.6|275.5|275.4|22097
1622706920000|2021-06-03 07:55:20||275.6||275.6||275.6||275.6|0
1622706940000|2021-06-03 07:55:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|0
1622706970000|2021-06-03 07:56:10||275.4||275.4||275.4||275.4|0
1622706980000|2021-06-03 07:56:20|275.5||275.5||275.5||275.5||0
1622706990000|2021-06-03 07:56:30||275.3||275.3||275.3||275.3|0
1622707000000|2021-06-03 07:56:40|||||||||61
1622707030000|2021-06-03 07:57:10|275.4||275.4||275.4||275.4||0
1622707040000|2021-06-03 07:57:20||275.2||275.2||275.2||275.2|2000
1622707070000|2021-06-03 07:57:50|275.3|275.1|275.2|275.1|275.3|275.2|275.2|275.1|32000
1622707110000|2021-06-03 07:58:30|275.1|275|275.1|275|275.1|275|275.1|275|349
1622707150000|2021-06-03 07:59:10|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|2000
1622707190000|2021-06-03 07:59:50|275.1|275|275.2|275|275.2|275.1|275.1|275|2573
1622707210000|2021-06-03 08:00:10||275.1||275.1||275.1||275.1|0
1622707230000|2021-06-03 08:00:30|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|5209
1622707250000|2021-06-03 08:00:50|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|18934
1622707260000|2021-06-03 08:01:00|275.3|275.2|275.3|275.1|275.3|275.2|275.3|275.1|0
1622707280000|2021-06-03 08:01:20||275.2||275.2||275.2||275.2|0
1622707300000|2021-06-03 08:01:40|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|3000
1622707410000|2021-06-03 08:03:30|275.1|275|275|274.9|275.1|275|275|274.9|2417
1622707420000|2021-06-03 08:03:40|275.1|275|275.1|275|275.1|275|275.1|275|1382
1622707440000|2021-06-03 08:04:00||274.9||274.9||274.9||274.9|0
1622707470000|2021-06-03 08:04:30|275|274.8|275|274.8|275|274.8|275|274.8|0
1622707490000|2021-06-03 08:04:50||274.9||274.9||274.9||274.9|0
1622707500000|2021-06-03 08:05:00|275.1|275|275.1|274.9|275.1|275|275.1|274.9|702
1622707550000|2021-06-03 08:05:50||275||275||275||275|0
1622707560000|2021-06-03 08:06:00|275|274.9|275|274.9|275|274.9|275|274.9|250
1622707610000|2021-06-03 08:06:50|275.1|275|275.1|275|275.1|275|275.1|274.9|6581
1622707670000|2021-06-03 08:07:50|275|274.9|275|274.9|275|274.9|275|274.9|2280
1622707680000|2021-06-03 08:08:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|10
1622707710000|2021-06-03 08:08:30|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|4274
1622707720000|2021-06-03 08:08:40||274.7||274.7||274.7||274.7|0
1622707760000|2021-06-03 08:09:20||274.8||274.8||274.8||274.8|0
1622707800000|2021-06-03 08:10:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|0
1622707810000|2021-06-03 08:10:10|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|4308
1622707820000|2021-06-03 08:10:20||274.6||274.6||274.6||274.6|1018
1622707850000|2021-06-03 08:10:50||274.7||274.7||274.7||274.7|0
1622707870000|2021-06-03 08:11:10|274.9|274.8|274.9|274.8|274.9|274.8|274.8|274.7|16314
1622707900000|2021-06-03 08:11:40|274.8|274.7|274.8|274.6|274.8|274.7|274.8|274.6|2030
1622707920000|2021-06-03 08:12:00|274.9|274.7|274.9|274.8|274.9|274.8|274.8|274.7|5274
1622707930000|2021-06-03 08:12:10||274.7||274.7||274.7||274.7|0
1622707960000|2021-06-03 08:12:40|274.8||274.8||274.8||274.8||0
1622707970000|2021-06-03 08:12:50|274.9|274.8|274.9|274.7|274.9|274.8|274.9|274.7|0
1622707990000|2021-06-03 08:13:10|274.8||274.8||274.8||274.8||0
1622708000000|2021-06-03 08:13:20||274.6||274.7||274.7||274.6|3000
1622708040000|2021-06-03 08:14:00|274.9||274.8||274.9||274.8||3092
1622708090000|2021-06-03 08:14:50|274.9||274.9||274.9||274.9||0
1622708100000|2021-06-03 08:15:00|274.8||274.8||274.8||274.8||0
1622708110000|2021-06-03 08:15:10||274.6||274.6||274.6||274.6|1960
1622708140000|2021-06-03 08:15:40||274.7||274.6||274.7||274.6|0
1622708150000|2021-06-03 08:15:50|274.7||274.7||274.7||274.7||0
1622708290000|2021-06-03 08:18:10|274.8|274.7|274.8|274.6|274.8|274.7|274.8|274.6|3650
1622708380000|2021-06-03 08:19:40|274.9|274.7|275|274.9|275|274.9|274.9|274.7|12687
1622708420000|2021-06-03 08:20:20|275.1|275|275.2|275|275.2|275.1|275.1|275|7204
1622708460000|2021-06-03 08:21:00||275.1||275||275.1||275|0
1622708470000|2021-06-03 08:21:10||275.1||275.1||275.1||275.1|0
1622708500000|2021-06-03 08:21:40|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|5710
1622708510000|2021-06-03 08:21:50|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|2273
1622708530000|2021-06-03 08:22:10|275.2||275.3||275.3||275.2||0
1622708550000|2021-06-03 08:22:30|275.2|275|275.2|275|275.2|275|275.1|275|4699
1622708560000|2021-06-03 08:22:40|275.1||275.1||275.2||275.1||0
1622708580000|2021-06-03 08:23:00|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|426
1622708600000|2021-06-03 08:23:20||275||275||275||275|0
1622708620000|2021-06-03 08:23:40|275.1|274.9|275.1|274.9|275.1|274.9|275.1|274.9|0
1622708630000|2021-06-03 08:23:50||275||274.9||275||274.9|0
1622708640000|2021-06-03 08:24:00||275||274.9||275||274.9|0
1622708650000|2021-06-03 08:24:10||275||275||275||275|0
1622708670000|2021-06-03 08:24:30||274.9||274.9||274.9||274.9|0
1622708680000|2021-06-03 08:24:40|275||275||275||275||0
1622708710000|2021-06-03 08:25:10|275.1|275|275.1|275|275.1|275|275.1|275|2198
1622708720000|2021-06-03 08:25:20||274.9||274.9||274.9||274.9|0
1622708730000|2021-06-03 08:25:30||275||275||275||275|0
1622708740000|2021-06-03 08:25:40||274.9||275||275||274.9|0
1622708770000|2021-06-03 08:26:10|||||||||10000
1622708800000|2021-06-03 08:26:40|275|274.9|275.1|274.9|275.1|275|275|274.9|4032
1622708820000|2021-06-03 08:27:00|275||275||275||275||0
1622708840000|2021-06-03 08:27:20|275.1|275|275.1|274.9|275.1|275|275|274.9|6209
1622708870000|2021-06-03 08:27:50|275.2|275|275.2|275|275.2|275|275.1|275|0
1622708890000|2021-06-03 08:28:10||275.1||275.1||275.1||275|7095
1622708940000|2021-06-03 08:29:00|275.3||275.2||275.3||275.2||0
1622709000000|2021-06-03 08:30:00|275.1|275|275.1|275|275.1|275|275.1|275|10753
1622709010000|2021-06-03 08:30:10|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|406
1622709090000|2021-06-03 08:31:30|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|6133
1622709190000|2021-06-03 08:33:10|275.4|275.3|275.5|275.3|275.5|275.3|275.4|275.3|1716
1622709200000|2021-06-03 08:33:20|275.6|275.4|275.6|275.4|275.6|275.4|275.6|275.4|0
1622709210000|2021-06-03 08:33:30|275.5||275.5||275.5||275.5||0
1622709220000|2021-06-03 08:33:40|275.6||275.6||275.6||275.6||0
1622709240000|2021-06-03 08:34:00||275.5||275.5||275.5||275.5|20
1622709250000|2021-06-03 08:34:10|275.5|275.4|275.5|275.4|275.6|275.4|275.5|275.4|18420
1622709260000|2021-06-03 08:34:20|275.6|275.5|275.6|275.5|275.6|275.5|275.5|275.5|0
1622709280000|2021-06-03 08:34:40|275.7||275.7||275.7||275.7||0
1622709290000|2021-06-03 08:34:50|275.6||275.6||275.6||275.6||0
1622709370000|2021-06-03 08:36:10|275.5|275.4|275.4|275.3|275.5|275.4|275.4|275.3|12223
1622709390000|2021-06-03 08:36:30||275.2||275.2||275.2||275.2|0
1622709400000|2021-06-03 08:36:40|275.3|275.3|275.5|275.3|275.5|275.4|275.3|275.3|22243
1622709420000|2021-06-03 08:37:00|275.4|275.2|275.4|275.3|275.4|275.3|275.3|275.2|4288
1622709440000|2021-06-03 08:37:20|275.5|275.4|275.5|275.3|275.5|275.4|275.5|275.3|3272
1622709450000|2021-06-03 08:37:30|275.4|275.4|275.4|275.3|275.4|275.4|275.4|275.3|0
1622709480000|2021-06-03 08:38:00|275.5||275.5||275.5||275.5||0
1622709490000|2021-06-03 08:38:10|275.4||275.5||275.5||275.4||2000
1622709540000|2021-06-03 08:39:00|275.4||275.4||275.4||275.4||1000
1622709550000|2021-06-03 08:39:10|275.5||275.5||275.5||275.5||0
1622709570000|2021-06-03 08:39:30|275.4||275.4||275.4||275.4||0
1622709720000|2021-06-03 08:42:00|275.5||275.5||275.5||275.5||685
1622709810000|2021-06-03 08:43:30||275.4||275.4||275.4||275.4|123
1622709870000|2021-06-03 08:44:30|275.6|275.5|275.7|275.5|275.7|275.5|275.6|275.5|2732
1622709880000|2021-06-03 08:44:40|275.6||275.6||275.6||275.6||0
1622709900000|2021-06-03 08:45:00|275.5|275.4|275.5|275.3|275.5|275.4|275.4|275.3|14993
1622709910000|2021-06-03 08:45:10|275.4|275.4|275.5|275.3|275.5|275.4|275.4|275.3|2234
1622709960000|2021-06-03 08:46:00|275.4||275.4||275.4||275.4||26
1622709990000|2021-06-03 08:46:30|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.3|992
1622710020000|2021-06-03 08:47:00||275.3||275.3||275.3||275.3|0
1622710060000|2021-06-03 08:47:40|275.4||275.4||275.4||275.4||0
1622710110000|2021-06-03 08:48:30|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|1272
1622710140000|2021-06-03 08:49:00|275.4|275.3|275.4|275.3|275.5|275.3|275.4|275.3|4604
1622710170000|2021-06-03 08:49:30|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.3|1087
1622710180000|2021-06-03 08:49:40||275.3||275.3||275.3||275.3|0
1622710190000|2021-06-03 08:49:50||275.4||275.4||275.4||275.4|0
1622710220000|2021-06-03 08:50:20|275.4|275.3|275.4|275.3|275.5|275.3|275.4|275.3|0
1622710230000|2021-06-03 08:50:30|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|4020
1622710250000|2021-06-03 08:50:50||275.3||275.4||275.4||275.3|3000
1622710350000|2021-06-03 08:52:30|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|4044
1622710430000|2021-06-03 08:53:50|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|614
1622710440000|2021-06-03 08:54:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|463
1622710450000|2021-06-03 08:54:10|275.7|275.6|275.6|275.5|275.7|275.6|275.6|275.5|2886
1622710500000|2021-06-03 08:55:00|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|2006
1622710520000|2021-06-03 08:55:20|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|984
1622710530000|2021-06-03 08:55:30|275.7|275.6|275.6|275.5|275.7|275.6|275.6|275.5|3506
1622710550000|2021-06-03 08:55:50|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|3
1622710560000|2021-06-03 08:56:00|275.6||275.5||275.6||275.5||0
1622710600000|2021-06-03 08:56:40|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|1000
1622710620000|2021-06-03 08:57:00|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|2749
1622710660000|2021-06-03 08:57:40|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|10
1622710670000|2021-06-03 08:57:50|275.5||275.5||275.5||275.5||312
1622710690000|2021-06-03 08:58:10|275.4||275.4||275.4||275.4||0
1622710700000|2021-06-03 08:58:20|275.5||275.4||275.5||275.4||0
1622710730000|2021-06-03 08:58:50|275.5||275.5||275.5||275.5||0
1622710770000|2021-06-03 08:59:30|275.4||275.4||275.4||275.4||0
1622710870000|2021-06-03 09:01:10|||||||||3
1622710890000|2021-06-03 09:01:30|275.3|275.2|275.1|274.9|275.3|275.2|275.1|274.9|24684
1622710900000|2021-06-03 09:01:40||275||275||275||275|0
1622710910000|2021-06-03 09:01:50|275|274.9|274.9|274.8|275.1|275|274.9|274.8|8733
1622710920000|2021-06-03 09:02:00|274.8|274.7|274.9|274.7|274.9|274.7|274.8|274.7|4339
1622710930000|2021-06-03 09:02:10|274.8|274.6|275|274.8|275|274.9|274.7|274.6|77011
1622710980000|2021-06-03 09:03:00|274.9|274.7|274.9|274.7|274.9|274.8|274.8|274.7|0
1622710990000|2021-06-03 09:03:10|274.8||274.9||274.9||274.8||1095
1622711000000|2021-06-03 09:03:20|274.8||274.9||274.9||274.8||0
1622711010000|2021-06-03 09:03:30|274.8||274.8||274.8||274.8||0
1622711020000|2021-06-03 09:03:40|274.9|274.8|274.9|274.7|274.9|274.8|274.9|274.7|1000
1622711030000|2021-06-03 09:03:50||274.8||274.8||274.8||274.8|0
1622711090000|2021-06-03 09:04:50|275|274.9|275|274.8|275|274.9|275|274.8|5771
1622711150000|2021-06-03 09:05:50|275.1|274.9|275.1|274.9|275.1|274.9|275.1|274.9|0
1622711160000|2021-06-03 09:06:00||275||275||275||275|0
1622711320000|2021-06-03 09:08:40|275|274.9|275|274.9|275|274.9|275|274.9|758
1622711330000|2021-06-03 09:08:50|275.1||275.1||275.1||275.1||0
1622711500000|2021-06-03 09:11:40||275||275||275||275|0
1622711540000|2021-06-03 09:12:20|275|274.9|274.9|274.8|275|274.9|274.9|274.8|4314
1622711700000|2021-06-03 09:15:00|274.8|274.7|274.9|274.7|274.9|274.7|274.8|274.7|0
1622711710000|2021-06-03 09:15:10||274.8||274.8||274.8||274.8|0
1622711730000|2021-06-03 09:15:30|275||274.9||275||274.9||4695
1622711740000|2021-06-03 09:15:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|17059
1622711750000|2021-06-03 09:15:50|274.9||274.8||274.9||274.8||0
1622711770000|2021-06-03 09:16:10|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|8322
1622711890000|2021-06-03 09:18:10|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|0
1622711940000|2021-06-03 09:19:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|1530
1622712150000|2021-06-03 09:22:30|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|8289
1622712230000|2021-06-03 09:23:50|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|3348
1622712350000|2021-06-03 09:25:50|274.5|274.4|274.7|274.6|274.7|274.6|274.4|274.3|363259
1622712360000|2021-06-03 09:26:00|274.6|274.5|274.5|274.3|274.6|274.5|274.4|274.3|12809
1622712370000|2021-06-03 09:26:10||274.4||274.4||274.4||274.4|0
1622712400000|2021-06-03 09:26:40|274.6|274.5|274.7|274.6|274.7|274.6|274.6|274.5|10388
1622712410000|2021-06-03 09:26:50|274.6|274.5|274.5|274.4|274.6|274.6|274.5|274.4|43400
1622712420000|2021-06-03 09:27:00|274.6||274.6||274.6||274.6||0
1622712430000|2021-06-03 09:27:10|274.7|274.5|274.6|274.5|274.7|274.5|274.6|274.5|0
1622712450000|2021-06-03 09:27:30|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.5|2000
1622712460000|2021-06-03 09:27:40||274.5||274.5||274.5||274.5|0
1622712490000|2021-06-03 09:28:10|274.6|274.4|274.5|274.3|274.6|274.4|274.5|274.3|3540
1622712500000|2021-06-03 09:28:20|274.4|274.2|274.4|274.3|274.4|274.3|274.3|274.2|7875
1622712540000|2021-06-03 09:29:00|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|2000
1622712570000|2021-06-03 09:29:30|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.2|3624
1622712580000|2021-06-03 09:29:40|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|10248
1622712600000|2021-06-03 09:30:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|18
1622712610000|2021-06-03 09:30:10|274.5||274.4||274.5||274.4||0
1622712620000|2021-06-03 09:30:20|274.5||274.5||274.5||274.5||0
1622712630000|2021-06-03 09:30:30|274.4||274.4||274.4||274.4||0
1622712650000|2021-06-03 09:30:50|274.5||274.5||274.5||274.5||0
1622712660000|2021-06-03 09:31:00|274.4||274.4||274.4||274.4||0
1622712680000|2021-06-03 09:31:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|3000
1622712710000|2021-06-03 09:31:50|||||||||7000
1622712740000|2021-06-03 09:32:20|274.2|274.1|274.2|274.1|274.3|274.2|274.2|274.1|4006
1622712780000|2021-06-03 09:33:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|423
1622712790000|2021-06-03 09:33:10||274.1||274.1||274.1||274.1|0
1622712820000|2021-06-03 09:33:40||274.2||274.2||274.2||274.2|0
1622712880000|2021-06-03 09:34:40|274.4|274.3|274.4|274.2|274.4|274.3|274.4|274.2|4271
1622712910000|2021-06-03 09:35:10||274.3||274.3||274.3||274.3|0
1622712960000|2021-06-03 09:36:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|0
1622712980000|2021-06-03 09:36:20||274.1||274.2||274.2||274.1|0
1622713010000|2021-06-03 09:36:50|||||||||206
1622713110000|2021-06-03 09:38:30|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|60000
1622713130000|2021-06-03 09:38:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|1200
1622713160000|2021-06-03 09:39:20|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|1576
1622713170000|2021-06-03 09:39:30|274.2||274.2||274.2||274.2||0
1622713210000|2021-06-03 09:40:10|274.3||274.3||274.3||274.3||0
1622713280000|2021-06-03 09:41:20|274.2||274.2||274.2||274.2||0
1622713320000|2021-06-03 09:42:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|0
1622713330000|2021-06-03 09:42:10||274.1||274.1||274.1||274.1|338
1622713340000|2021-06-03 09:42:20|274.2|274|274.1|274|274.2|274.1|274.1|274|2662
1622713350000|2021-06-03 09:42:30|274.2|274.1|274.1|274|274.2|274.1|274.1|274|423
1622713360000|2021-06-03 09:42:40|||||||||805
1622713450000|2021-06-03 09:44:10|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|11960
1622713460000|2021-06-03 09:44:20|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|3367
1622713500000|2021-06-03 09:45:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|2000
1622713530000|2021-06-03 09:45:30|274.2|274.1|274.3|274.1|274.3|274.2|274.2|274.1|6724
1622713560000|2021-06-03 09:46:00|274.2|274|274.1|274|274.2|274|274.1|274|100
1622713610000|2021-06-03 09:46:50|274|273.9|274|273.9|274|273.9|273.9|273.8|27770
1622713620000|2021-06-03 09:47:00|274.1|274|274.1|274|274.1|274|274.1|274|18885
1622713630000|2021-06-03 09:47:10||273.9||273.9||273.9||273.9|0
1622713660000|2021-06-03 09:47:40|||||||||1000
1622713670000|2021-06-03 09:47:50||274||274||274||274|0
1622713700000|2021-06-03 09:48:20|274|273.9|274|273.9|274|273.9|274|273.9|6203
1622713730000|2021-06-03 09:48:50|||||||||15
1622713830000|2021-06-03 09:50:30|274.1|274|274.1|274|274.1|274|274.1|274|37046
1622713840000|2021-06-03 09:50:40|274|273.9|274|273.8|274|273.9|274|273.8|533
1622713860000|2021-06-03 09:51:00|273.9||273.9||273.9||273.9||8000
1622713890000|2021-06-03 09:51:30|||||||||2000
1622713940000|2021-06-03 09:52:20|274||273.9||274||273.9||4245
1622714050000|2021-06-03 09:54:10|273.8|273.7|273.9|273.7|273.9|273.8|273.8|273.7|17363
1622714070000|2021-06-03 09:54:30|273.8|273.6|273.8|273.7|273.8|273.7|273.7|273.6|27263
1622714080000|2021-06-03 09:54:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|12027
1622714090000|2021-06-03 09:54:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|2000
1622714100000|2021-06-03 09:55:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1622714130000|2021-06-03 09:55:30|274|273.9|274|273.9|274|273.9|274|273.9|11136
1622714140000|2021-06-03 09:55:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|1002
1622714180000|2021-06-03 09:56:20||273.7||273.7||273.7||273.7|10
1622714200000|2021-06-03 09:56:40|273.8||273.8||273.8||273.8||68
1622714210000|2021-06-03 09:56:50|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|3279
1622714400000|2021-06-03 10:00:00|273.8||273.8||273.8||273.8||0
1622714470000|2021-06-03 10:01:10|273.7|273.6|273.7|273.5|273.7|273.7|273.6|273.5|6255
1622714660000|2021-06-03 10:04:20|273.8|273.6|273.7|273.6|273.8|273.7|273.7|273.6|3576
1622714740000|2021-06-03 10:05:40|273.6|273.5|273.6|273.4|273.6|273.5|273.5|273.4|24397
1622714750000|2021-06-03 10:05:50|273.5||273.5||273.5||273.5||0
1622714770000|2021-06-03 10:06:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|2500
1622714790000|2021-06-03 10:06:30|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|0
1622714820000|2021-06-03 10:07:00|273.3||273.3||273.3||273.3||0
1622714830000|2021-06-03 10:07:10|273.4|273.1|273.4|273.2|273.4|273.3|273.4|273.1|20104
1622714900000|2021-06-03 10:08:20|273.5|273.3|273.5|273.4|273.6|273.4|273.5|273.3|6991
1622714920000|2021-06-03 10:08:40||273.3||273.3||273.3||273.3|0
1622714930000|2021-06-03 10:08:50||273.4||273.4||273.4||273.4|0
1622714940000|2021-06-03 10:09:00||273.3||273.3||273.3||273.3|0
1622715000000|2021-06-03 10:10:00|273.4|273.2|273.4|273.2|273.4|273.2|273.3|273.2|0
1622715030000|2021-06-03 10:10:30|273.3||273.4||273.4||273.3||0
1622715040000|2021-06-03 10:10:40||273.3||273.3||273.3||273.3|0
1622715060000|2021-06-03 10:11:00||273.2||273.2||273.2||273.2|0
1622715110000|2021-06-03 10:11:50||273.3||273.3||273.3||273.3|0
1622715120000|2021-06-03 10:12:00||273.2||273.2||273.2||273.2|0
1622715170000|2021-06-03 10:12:50||273.3||273.3||273.3||273.3|0
1622715230000|2021-06-03 10:13:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|674
1622715260000|2021-06-03 10:14:20|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|1230
1622715270000|2021-06-03 10:14:30|273.6||273.6||273.6||273.6||0
1622715300000|2021-06-03 10:15:00|273.5||273.6||273.6||273.5||0
1622715310000|2021-06-03 10:15:10||273.5||273.5||273.5||273.5|0
1622715320000|2021-06-03 10:15:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|2763
1622715360000|2021-06-03 10:16:00|273.8|273.7|273.8|273.6|273.8|273.7|273.8|273.6|328
1622715400000|2021-06-03 10:16:40|273.7||273.7||273.7||273.7||0
1622715410000|2021-06-03 10:16:50|273.8||273.8||273.8||273.8||0
1622715450000|2021-06-03 10:17:30||273.7||273.7||273.7||273.7|0
1622715600000|2021-06-03 10:20:00|273.9|273.8|273.9|273.7|273.9|273.8|273.8|273.7|4074
1622715620000|2021-06-03 10:20:20||273.8||273.8||273.8||273.8|0
1622715650000|2021-06-03 10:20:50|274|273.9|274|273.8|274|273.9|274|273.8|3574
1622715690000|2021-06-03 10:21:30|273.9||273.9||273.9||273.9||0
1622715720000|2021-06-03 10:22:00|273.8|273.7|273.8|273.7|273.9|273.8|273.8|273.7|7700
1622715740000|2021-06-03 10:22:20||273.6||273.6||273.6||273.6|0
1622715750000|2021-06-03 10:22:30||273.7||273.7||273.7||273.7|0
1622716120000|2021-06-03 10:28:40|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|27355
1622716140000|2021-06-03 10:29:00|273.7|273.6|273.7|273.6|273.8|273.7|273.7|273.6|7813
1622716160000|2021-06-03 10:29:20|273.8||273.7||273.8||273.7||0
1622716220000|2021-06-03 10:30:20|||||||||1000
1622716330000|2021-06-03 10:32:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|11700
1622716340000|2021-06-03 10:32:20|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|3000
1622716350000|2021-06-03 10:32:30|273.5||273.5||273.5||273.5||0
1622716390000|2021-06-03 10:33:10||273.3||273.4||273.4||273.3|1000
1622716460000|2021-06-03 10:34:20||273.3||273.3||273.4||273.3|3051
1622716470000|2021-06-03 10:34:30|273.4|273.2|273.4|273.2|273.4|273.2|273.4|273.2|3000
1622716500000|2021-06-03 10:35:00|273.5|273.3|273.5|273.4|273.5|273.4|273.4|273.3|8355
1622716510000|2021-06-03 10:35:10||273.3||273.4||273.4||273.3|0
1622716530000|2021-06-03 10:35:30||273.3||273.3||273.3||273.3|0
1622716540000|2021-06-03 10:35:40||273.4||273.4||273.4||273.4|500
1622716550000|2021-06-03 10:35:50||273.3||273.3||273.3||273.3|0
1622716560000|2021-06-03 10:36:00||273.4||273.4||273.4||273.4|0
1622716660000|2021-06-03 10:37:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|3789
1622716670000|2021-06-03 10:37:50|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|5578
1622716690000|2021-06-03 10:38:10|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|2992
1622716750000|2021-06-03 10:39:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|1204
1622716760000|2021-06-03 10:39:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|0
1622716780000|2021-06-03 10:39:40||273.2||273.3||273.3||273.2|17046
1622716880000|2021-06-03 10:41:20|273.5||273.5||273.5||273.5||1009
1622716920000|2021-06-03 10:42:00||273.4||273.4||273.4||273.4|0
1622717100000|2021-06-03 10:45:00|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|502
1622717150000|2021-06-03 10:45:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|0
1622717170000|2021-06-03 10:46:10|273.5|273.4|273.5|273.3|273.5|273.4|273.4|273.3|11216
1622717180000|2021-06-03 10:46:20|273.4||273.4||273.4||273.4||0
1622717200000|2021-06-03 10:46:40|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|3520
1622717210000|2021-06-03 10:46:50||273.4||273.4||273.4||273.4|0
1622717240000|2021-06-03 10:47:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|0
1622717250000|2021-06-03 10:47:30|273.5||273.5||273.5||273.5||0
1622717310000|2021-06-03 10:48:30|273.4||273.5||273.5||273.4||722
1622717340000|2021-06-03 10:49:00|273.4||273.5||273.5||273.4||820
1622717350000|2021-06-03 10:49:10|273.4||273.5||273.5||273.4||0
1622717380000|2021-06-03 10:49:40|273.4||273.4||273.4||273.4||0
1622717390000|2021-06-03 10:49:50||273.2||273.2||273.2||273.2|0
1622717420000|2021-06-03 10:50:20|273.3||273.3||273.3||273.3||0
1622717460000|2021-06-03 10:51:00|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|672
1622717610000|2021-06-03 10:53:30|273.3||273.3||273.3||273.3||0
1622717640000|2021-06-03 10:54:00|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|904
1622717660000|2021-06-03 10:54:20|273.3|273.3|273.3|273.2|273.4|273.3|273.3|273.2|2914
1622717690000|2021-06-03 10:54:50|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|1451
1622717750000|2021-06-03 10:55:50|273.3||273.4||273.4||273.3||0
1622717810000|2021-06-03 10:56:50|273.3||273.3||273.3||273.3||0
1622717820000|2021-06-03 10:57:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|10447
1622717870000|2021-06-03 10:57:50|273.1|273|273.1|273|273.1|273|273.1|273|4439
1622717880000|2021-06-03 10:58:00|273.2|273.1|273.1|273|273.2|273.1|273.1|273|8024
1622717890000|2021-06-03 10:58:10|273.2||273.2||273.2||273.2||2000
1622717920000|2021-06-03 10:58:40|273.1|273.1|273|272.9|273.1|273.1|272.9|272.8|41713
1622717940000|2021-06-03 10:59:00|273.1|273|273.1|272.9|273.1|273|273.1|272.9|7294
1622718070000|2021-06-03 11:01:10||273||273||273||273|45
1622718170000|2021-06-03 11:02:50||272.9||272.9||272.9||272.9|5760
1622718220000|2021-06-03 11:03:40|273.2|273|273.2|273.1|273.2|273.1|273.1|273|8517
1622718230000|2021-06-03 11:03:50|273.1|273|273.2|273.1|273.2|273.1|273.1|273|4193
1622718240000|2021-06-03 11:04:00|273.1|273|273.2|273|273.2|273|273.1|273|8
1622718250000|2021-06-03 11:04:10|273.1||273.1||273.1||273.1||0
1622718260000|2021-06-03 11:04:20|273.2||273.2||273.2||273.2||0
1622718270000|2021-06-03 11:04:30|273.1||273.1||273.1||273.1||0
1622718280000|2021-06-03 11:04:40||272.9||272.9||273||272.9|4298
1622718350000|2021-06-03 11:05:50|273||273.1||273.1||273||0
1622718380000|2021-06-03 11:06:20|273||273||273||273||0
1622718390000|2021-06-03 11:06:30|273.1|273|273.1|272.9|273.1|273|273.1|272.9|2236
1622718400000|2021-06-03 11:06:40|273||273.1||273.1||273||0
1622718460000|2021-06-03 11:07:40|273|272.8|273|272.8|273|272.8|272.9|272.8|6938
1622718470000|2021-06-03 11:07:50|272.9|272.9|273|272.9|273|272.9|272.9|272.8|2000
1622718480000|2021-06-03 11:08:00|272.9|272.8|273|272.8|273|272.9|272.9|272.8|5329
1622718510000|2021-06-03 11:08:30|273.1|272.9|273|272.9|273.1|273|273|272.9|5868
1622718520000|2021-06-03 11:08:40||272.8||272.8||272.8||272.8|0
1622718540000|2021-06-03 11:09:00|272.9||272.9||272.9||272.9||0
1622718550000|2021-06-03 11:09:10|272.8|272.7|272.9|272.7|272.9|272.8|272.8|272.7|3008
1622718560000|2021-06-03 11:09:20||272.8||272.8||272.8||272.8|0
1622718570000|2021-06-03 11:09:30||272.7||272.7||272.7||272.7|731
1622718590000|2021-06-03 11:09:50||272.8||272.8||272.8||272.8|0
1622718600000|2021-06-03 11:10:00|273|272.9|273|272.9|273|272.9|272.9|272.8|15292
1622718680000|2021-06-03 11:11:20|273.1|273|273.1|273|273.1|273|273.1|273|19396
1622718710000|2021-06-03 11:11:50|273|272.9|273.1|273|273.1|273|273|272.9|1471
1622718880000|2021-06-03 11:14:40||272.9||273||273||272.9|6
1622718890000|2021-06-03 11:14:50|273.2|273.1|273.1|273|273.2|273.1|273.1|273|10968
1622718900000|2021-06-03 11:15:00|273.2|273.1|273.2|273|273.2|273.1|273.2|273|7578
1622719020000|2021-06-03 11:17:00|273.3|273.1|273.3|273.2|273.3|273.2|273.3|273.1|16371
1622719080000|2021-06-03 11:18:00|273.2|273.1|273.2|273|273.2|273.1|273.2|273|3347
1622719110000|2021-06-03 11:18:30|273.1||273.1||273.1||273.1||0
1622719190000|2021-06-03 11:19:50||272.9||272.9||272.9||272.9|0
1622719200000|2021-06-03 11:20:00|273|273|273.1|272.9|273.1|273|273|272.9|9240
1622719230000|2021-06-03 11:20:30|273|272.8|272.9|272.8|273|272.9|272.8|272.7|12501
1622719240000|2021-06-03 11:20:40|273|272.7|272.9|272.7|273|272.7|272.9|272.7|4157
1622719260000|2021-06-03 11:21:00|273|272.8|272.9|272.7|273|272.8|272.9|272.7|10719
1622719320000|2021-06-03 11:22:00|272.8|272.8|272.8|272.7|272.9|272.8|272.8|272.7|11031
1622719390000|2021-06-03 11:23:10|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|10621
1622719410000|2021-06-03 11:23:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|714
1622719430000|2021-06-03 11:23:50||272.7||272.7||272.7||272.7|0
1622719480000|2021-06-03 11:24:40||272.8||272.8||272.8||272.8|0
1622719500000|2021-06-03 11:25:00|273|272.9|272.9|272.8|273|272.9|272.9|272.8|4525
1622719530000|2021-06-03 11:25:30|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|2000
1622719560000|2021-06-03 11:26:00|273||273||273||273||1398
1622719600000|2021-06-03 11:26:40|273.1|272.9|273.1|272.9|273.1|273|273.1|272.9|6046
1622719620000|2021-06-03 11:27:00|273||273.1||273.1||273||0
1622719650000|2021-06-03 11:27:30|273||273||273||273||0
1622719690000|2021-06-03 11:28:10|272.9|272.8|273|272.8|273|272.8|272.9|272.8|0
1622719770000|2021-06-03 11:29:30|272.9||272.9||272.9||272.9||0
1622719800000|2021-06-03 11:30:00||272.7||272.7||272.7||272.7|0
1622719900000|2021-06-03 11:31:40||272.8||272.8||272.8||272.8|0
1622719920000|2021-06-03 11:32:00|273|272.9|273|272.9|273|272.9|272.9|272.8|2564
1622719960000|2021-06-03 11:32:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|4
1622720030000|2021-06-03 11:33:50||272.7||272.8||272.8||272.7|702
1622720100000|2021-06-03 11:35:00|||||||||1000
1622720150000|2021-06-03 11:35:50|273||273||273||273||1863
1622720160000|2021-06-03 11:36:00|272.9||273||273||272.9||0
1622720180000|2021-06-03 11:36:20|272.9||273||273||272.9||151
1622720190000|2021-06-03 11:36:30|273.1|272.9|273|272.9|273.1|273|273|272.9|6389
1622720300000|2021-06-03 11:38:20|||||||||10933
1622720350000|2021-06-03 11:39:10|272.9|272.8|273|272.9|273|272.9|272.9|272.8|8313
1622720360000|2021-06-03 11:39:20||272.8||272.8||272.8||272.8|0
1622720380000|2021-06-03 11:39:40||272.9||272.9||272.9||272.9|2500
1622720420000|2021-06-03 11:40:20|273.1|273|273|272.9|273.1|273|273|272.9|2617
1622720430000|2021-06-03 11:40:30|273.1||273||273.1||273||0
1622720440000|2021-06-03 11:40:40|273.1||273||273.1||273||0
1622720490000|2021-06-03 11:41:30|272.9|272.8|273|272.8|273|272.9|272.9|272.8|20379
1622720510000|2021-06-03 11:41:50||272.9||272.8||272.9||272.8|0
1622720520000|2021-06-03 11:42:00||272.9||272.9||272.9||272.9|914
1622720530000|2021-06-03 11:42:10||272.8||272.9||272.9||272.8|697
1622720540000|2021-06-03 11:42:20||272.8||272.8||272.8||272.8|0
1622720550000|2021-06-03 11:42:30|272.9|272.9|272.9|272.8|272.9|272.9|272.9|272.8|1850
1622720580000|2021-06-03 11:43:00|273|272.9|273|272.9|273|272.9|273|272.9|5597
1622720650000|2021-06-03 11:44:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|10
1622720760000|2021-06-03 11:46:00|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|16649
1622720770000|2021-06-03 11:46:10|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|3960
1622720780000|2021-06-03 11:46:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|3399
1622720790000|2021-06-03 11:46:30||272.5||272.6||272.6||272.5|8
1622720950000|2021-06-03 11:49:10|272.6|272.5|272.6|272.5|272.6|272.5|272.5|272.4|16043
1622720990000|2021-06-03 11:49:50|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|4580
1622721000000|2021-06-03 11:50:00|272.6|272.5|272.6|272.4|272.6|272.5|272.5|272.4|5725
1622721020000|2021-06-03 11:50:20|272.5||272.5||272.5||272.5||0
1622721030000|2021-06-03 11:50:30||272.3||272.4||272.4||272.3|1624
1622721110000|2021-06-03 11:51:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|18530
1622721120000|2021-06-03 11:52:00|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|4498
1622721180000|2021-06-03 11:53:00|272.7|272.6|272.7|272.6|272.7|272.6|272.6|272.5|2185
1622721190000|2021-06-03 11:53:10|||||||||4000
1622721240000|2021-06-03 11:54:00|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|4097
1622721280000|2021-06-03 11:54:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|784
1622721350000|2021-06-03 11:55:50|272.9||272.9||272.9||272.9||0
1622721360000|2021-06-03 11:56:00|272.8|272.6|272.9|272.7|272.9|272.7|272.8|272.6|8543
1622721370000|2021-06-03 11:56:10|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|2600
1622721380000|2021-06-03 11:56:20|272.7||272.7||272.7||272.7||0
1622721420000|2021-06-03 11:57:00|272.8|272.7|272.9|272.7|272.9|272.8|272.8|272.7|2579
1622721430000|2021-06-03 11:57:10||272.8||272.8||272.8||272.8|0
1622721440000|2021-06-03 11:57:20||272.7||272.7||272.7||272.7|0
1622721480000|2021-06-03 11:58:00||272.8||272.8||272.8||272.8|0
1622721490000|2021-06-03 11:58:10|||||||||358
1622721560000|2021-06-03 11:59:20|273||273||273||273||0
1622721570000|2021-06-03 11:59:30|272.9||272.9||272.9||272.9||29
1622721670000|2021-06-03 12:01:10|||||||||21
1622721700000|2021-06-03 12:01:40|273|272.9|273|272.9|273|272.9|273|272.9|0
1622721720000|2021-06-03 12:02:00|273.1||273||273.1||273||0
1622721770000|2021-06-03 12:02:50|272.9|272.8|272.9|272.8|272.9|272.8|272.8|272.7|12994
1622721800000|2021-06-03 12:03:20||272.7||272.7||272.7||272.7|0
1622721810000|2021-06-03 12:03:30|272.8||272.8||272.8||272.8||0
1622721840000|2021-06-03 12:04:00|272.7|272.6|272.8|272.6|272.8|272.7|272.7|272.6|0
1622721900000|2021-06-03 12:05:00|272.7||272.7||272.7||272.7||0
1622721960000|2021-06-03 12:06:00|||||||||200
1622722050000|2021-06-03 12:07:30|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|233
1622722190000|2021-06-03 12:09:50|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|1341
1622722210000|2021-06-03 12:10:10|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|1842
1622722390000|2021-06-03 12:13:10|||||||||1500
1622722430000|2021-06-03 12:13:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|14441
1622722460000|2021-06-03 12:14:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|4459
1622722500000|2021-06-03 12:15:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|4670
1622722540000|2021-06-03 12:15:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|3559
1622722570000|2021-06-03 12:16:10|273||272.9||273||272.9||408
1622722580000|2021-06-03 12:16:20|273||273||273||272.9||0
1622722590000|2021-06-03 12:16:30|272.9||272.9||272.9||272.9||0
1622722620000|2021-06-03 12:17:00|273|272.7|272.8|272.7|273|272.7|272.8|272.7|3640
1622722630000|2021-06-03 12:17:10||272.6||272.7||272.7||272.6|11001
1622722640000|2021-06-03 12:17:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|726
1622722650000|2021-06-03 12:17:30|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|3249
1622722680000|2021-06-03 12:18:00|272.8|272.7|272.8|272.6|272.8|272.7|272.7|272.6|4515
1622722690000|2021-06-03 12:18:10|272.7||272.7||272.7||272.7||0
1622722700000|2021-06-03 12:18:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|2000
1622722770000|2021-06-03 12:19:30|272.9|272.8|272.9|272.7|272.9|272.8|272.8|272.7|3165
1622722800000|2021-06-03 12:20:00|273|272.8|273|272.9|273|272.9|273|272.8|1316
1622722810000|2021-06-03 12:20:10|272.9|272.8|273|272.9|273|272.9|272.9|272.8|1315
1622722920000|2021-06-03 12:22:00|272.9|272.8|272.9|272.8|273|272.9|272.9|272.8|1415
1622722950000|2021-06-03 12:22:30|273|272.9|272.9|272.8|273|272.9|272.9|272.8|5147
1622722980000|2021-06-03 12:23:00|273|272.9|273|272.9|273|272.9|272.9|272.9|3129
1622723040000|2021-06-03 12:24:00|273.1|273|273|272.9|273.1|273|273|272.9|3264
1622723060000|2021-06-03 12:24:20|273.1||273.1||273.1||273.1||332
1622723080000|2021-06-03 12:24:40||273||273||273||273|0
1622723100000|2021-06-03 12:25:00|||||||||2161
1622723200000|2021-06-03 12:26:40|273|272.9|273|272.9|273|272.9|273|272.9|827
1622723270000|2021-06-03 12:27:50|272.9|272.8|272.9|272.8|273|272.8|272.9|272.8|11197
1622723290000|2021-06-03 12:28:10|273||273||273||273||583
1622723340000|2021-06-03 12:29:00|272.9||272.9||273||272.9||2000
1622723510000|2021-06-03 12:31:50|272.8|272.7|272.8|272.7|272.9|272.7|272.8|272.7|15650
1622723540000|2021-06-03 12:32:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|3000
1622723580000|2021-06-03 12:33:00|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|21566
1622723610000|2021-06-03 12:33:30|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|2355
1622723620000|2021-06-03 12:33:40|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|92424
1622723630000|2021-06-03 12:33:50|272.8|272.6|272.7|272.6|272.8|272.6|272.7|272.6|4017
1622723650000|2021-06-03 12:34:10||272.5||272.6||272.6||272.5|0
1622723690000|2021-06-03 12:34:50|272.8||272.8||272.8||272.7||3929
1622723710000|2021-06-03 12:35:10||272.7||272.7||272.7||272.7|0
1622723730000|2021-06-03 12:35:30|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|683
1622723740000|2021-06-03 12:35:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|10981
1622723820000|2021-06-03 12:37:00|||||||||57
1622723840000|2021-06-03 12:37:20|272.8|272.7|272.8|272.6|272.8|272.7|272.8|272.6|5870
1622723990000|2021-06-03 12:39:50|272.7||272.7||272.7||272.7||1035
1622724050000|2021-06-03 12:40:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|2110
1622724120000|2021-06-03 12:42:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|3284
1622724140000|2021-06-03 12:42:20|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|2084
1622724150000|2021-06-03 12:42:30|||||||||3236
1622724240000|2021-06-03 12:44:00|||||||||15
1622724260000|2021-06-03 12:44:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|4606
1622724360000|2021-06-03 12:46:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|689
1622724400000|2021-06-03 12:46:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|18
1622724410000|2021-06-03 12:46:50|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|8333
1622724420000|2021-06-03 12:47:00|272.9|272.8|272.9|272.8|272.9|272.8|272.8|272.7|935
1622724430000|2021-06-03 12:47:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|75
1622724440000|2021-06-03 12:47:20|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|6
1622724510000|2021-06-03 12:48:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|1179
1622724530000|2021-06-03 12:48:50|272.8|272.7|272.8|272.6|272.8|272.7|272.7|272.6|19514
1622724540000|2021-06-03 12:49:00|||||||||500
1622724560000|2021-06-03 12:49:20||272.7||272.7||272.7||272.7|3500
1622724610000|2021-06-03 12:50:10||272.6||272.6||272.6||272.6|0
1622724640000|2021-06-03 12:50:40|272.7|272.7|272.8|272.6|272.8|272.7|272.7|272.6|0
1622724690000|2021-06-03 12:51:30|272.7||272.7||272.7||272.7||0
1622724700000|2021-06-03 12:51:40|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|19934
1622724720000|2021-06-03 12:52:00|272.7|272.6|272.7|272.5|272.7|272.6|272.6|272.5|11674
1622724730000|2021-06-03 12:52:10||272.6||272.6||272.6||272.6|3846
1622724780000|2021-06-03 12:53:00|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|4969
1622724810000|2021-06-03 12:53:30|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|3953
1622724840000|2021-06-03 12:54:00|272.7|272.6|272.7|272.5|272.7|272.6|272.6|272.5|554
1622724920000|2021-06-03 12:55:20|272.6||272.6||272.6||272.6||0
1622725030000|2021-06-03 12:57:10|272.5|272.4|272.4|272.3|272.5|272.4|272.4|272.3|28478
1622725040000|2021-06-03 12:57:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|13166
1622725050000|2021-06-03 12:57:30|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|4755
1622725080000|2021-06-03 12:58:00|272.6|272.5|272.7|272.5|272.7|272.6|272.6|272.5|12540
1622725100000|2021-06-03 12:58:20|272.6|272.6|272.7|272.6|272.8|272.7|272.6|272.6|9368
1622725110000|2021-06-03 12:58:30|272.8||272.7||272.8||272.7||0
1622725140000|2021-06-03 12:59:00|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|3100
1622725150000|2021-06-03 12:59:10|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|4124
1622725160000|2021-06-03 12:59:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|2313
1622725170000|2021-06-03 12:59:30|||||||||25
1622725200000|2021-06-03 13:00:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|5025
1622725210000|2021-06-03 13:00:10|272.9||272.9||272.9||272.9||1000
1622725230000|2021-06-03 13:00:30||272.8||272.8||272.8||272.8|0
1622725260000|2021-06-03 13:01:00|273|272.9|272.9|272.8|273|272.9|272.9|272.8|3044
1622725270000|2021-06-03 13:01:10|273|272.9|273|272.8|273|272.9|273|272.8|6127
1622725330000|2021-06-03 13:02:10|272.9||273||273||272.9||0
1622725340000|2021-06-03 13:02:20|272.9|272.9|273|272.9|273|272.9|272.9|272.9|1002
1622725360000|2021-06-03 13:02:40|273.1|273|273.1|273|273.1|273|273.1|273|2868
1622725410000|2021-06-03 13:03:30|273.2|272.9|273.2|273|273.2|273|273.2|272.9|23504
1622725440000|2021-06-03 13:04:00|273.1||273.2||273.2||273.1||0
1622725460000|2021-06-03 13:04:20|273.3|273.1|273.3|273.2|273.3|273.2|273.3|273.1|42
1622725470000|2021-06-03 13:04:30||273.1||273.1||273.1||273.1|0
1622725480000|2021-06-03 13:04:40||273.2||273.2||273.2||273.2|0
1622725510000|2021-06-03 13:05:10||273.1||273.1||273.1||273.1|0
1622725520000|2021-06-03 13:05:20||273.2||273.2||273.2||273.2|0
1622725540000|2021-06-03 13:05:40||273.1||273.1||273.1||273.1|0
1622725580000|2021-06-03 13:06:20|273.4|273.2|273.4|273.2|273.4|273.3|273.3|273.2|6307
1622725650000|2021-06-03 13:07:30|273.3|273.1|273.3|273.1|273.3|273.2|273.2|273.1|5305
1622725660000|2021-06-03 13:07:40||273.2||273.2||273.2||273.2|0
1622725680000|2021-06-03 13:08:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|7120
1622725690000|2021-06-03 13:08:10||273.2||273.2||273.2||273.2|0
1622725720000|2021-06-03 13:08:40||273.3||273.3||273.3||273.3|0
1622725730000|2021-06-03 13:08:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|1184
1622725760000|2021-06-03 13:09:20|273.6||273.6||273.6||273.6||0
1622725770000|2021-06-03 13:09:30|273.5||273.5||273.5||273.5||0
1622725800000|2021-06-03 13:10:00|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|2046
1622725810000|2021-06-03 13:10:10||273.5||273.5||273.5||273.5|0
1622725910000|2021-06-03 13:11:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|6590
1622725920000|2021-06-03 13:12:00||273.5||273.5||273.5||273.5|0
1622725930000|2021-06-03 13:12:10|273.6|273.6|273.6|273.5|273.6|273.6|273.6|273.5|3312
1622725990000|2021-06-03 13:13:10|273.7|273.6|273.7|273.5|273.7|273.6|273.6|273.5|18151
1622726010000|2021-06-03 13:13:30|273.6||273.6||273.6||273.6||0
1622726020000|2021-06-03 13:13:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|0
1622726030000|2021-06-03 13:13:50|273.6|273.5|273.6|273.4|273.6|273.5|273.5|273.4|22646
1622726040000|2021-06-03 13:14:00|273.7|273.5|273.7|273.6|273.7|273.6|273.7|273.5|2526
1622726050000|2021-06-03 13:14:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|0
1622726070000|2021-06-03 13:14:30|||||||||2000
1622726080000|2021-06-03 13:14:40|||||||||110
1622726100000|2021-06-03 13:15:00|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|8834
1622726110000|2021-06-03 13:15:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|5132
1622726120000|2021-06-03 13:15:20|273.6||273.6||273.6||273.6||0
1622726130000|2021-06-03 13:15:30||273.5||273.5||273.5||273.5|0
1622726150000|2021-06-03 13:15:50|||||||||1000
1622726260000|2021-06-03 13:17:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|9727
1622726270000|2021-06-03 13:17:50|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|1237
1622726280000|2021-06-03 13:18:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|0
1622726290000|2021-06-03 13:18:10|273.6||273.5||273.6||273.5||5000
1622726340000|2021-06-03 13:19:00|273.6||273.6||273.6||273.5||78
1622726350000|2021-06-03 13:19:10|273.5||273.6||273.6||273.5||0
1622726410000|2021-06-03 13:20:10||273.5||273.5||273.5||273.5|0
1622726510000|2021-06-03 13:21:50|273.5|273.4|273.5|273.4|273.6|273.5|273.5|273.4|11613
1622726560000|2021-06-03 13:22:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|54
1622726570000|2021-06-03 13:22:50|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|281
1622726590000|2021-06-03 13:23:10|273.5||273.5||273.5||273.5||0
1622726600000|2021-06-03 13:23:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|0
1622726620000|2021-06-03 13:23:40|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|0
1622726640000|2021-06-03 13:24:00|273.5||273.6||273.6||273.5||0
1622726650000|2021-06-03 13:24:10|273.5||273.5||273.5||273.5||0
1622726700000|2021-06-03 13:25:00|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|4312
1622726710000|2021-06-03 13:25:10|273.5||273.5||273.6||273.5||900
1622726750000|2021-06-03 13:25:50||273.3||273.3||273.3||273.3|2651
1622726760000|2021-06-03 13:26:00||273.4||273.4||273.4||273.4|0
1622726800000|2021-06-03 13:26:40||273.3||273.4||273.4||273.3|0
1622726810000|2021-06-03 13:26:50||273.3||273.3||273.3||273.3|0
1622726820000|2021-06-03 13:27:00|273.4||273.4||273.4||273.4||0
1622726860000|2021-06-03 13:27:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.3|10412
1622726890000|2021-06-03 13:28:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|1909
1622726980000|2021-06-03 13:29:40|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|11491
1622727000000|2021-06-03 13:30:00|273.5|273.5|273.6|273.5|273.6|273.5|273.5|273.5|0
1622727020000|2021-06-03 13:30:20|273.7|273.4|273.7|273.5|273.7|273.6|273.6|273.4|12954
1622727030000|2021-06-03 13:30:30||273.6||273.6||273.6||273.5|0
1622727040000|2021-06-03 13:30:40|||||||||4286
1622727090000|2021-06-03 13:31:30|273.8||273.7||273.8||273.7||3133
1622727120000|2021-06-03 13:32:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|422
1622727130000|2021-06-03 13:32:10|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|8372
1622727150000|2021-06-03 13:32:30|273.6|273.4|273.6|273.5|273.6|273.5|273.5|273.4|5621
1622727190000|2021-06-03 13:33:10|||||||||4
1622727230000|2021-06-03 13:33:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|12154
1622727260000|2021-06-03 13:34:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|622
1622727270000|2021-06-03 13:34:30||273.6||273.6||273.6||273.6|0
1622727280000|2021-06-03 13:34:40|273.7||273.7||273.7||273.7||0
1622727290000|2021-06-03 13:34:50|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|3697
1622727300000|2021-06-03 13:35:00|273.8|273.7|273.8|273.6|273.8|273.7|273.8|273.6|2000
1622727320000|2021-06-03 13:35:20|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|3370
1622727330000|2021-06-03 13:35:30|273.6||273.6||273.6||273.6||0
1622727350000|2021-06-03 13:35:50|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|4241
1622727380000|2021-06-03 13:36:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|4294
1622727400000|2021-06-03 13:36:40|273.6|273.5|273.6|273.5|273.6|273.6|273.6|273.5|2036
1622727410000|2021-06-03 13:36:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|3202
1622727420000|2021-06-03 13:37:00|273.8||273.8||273.8||273.8||0
1622727430000|2021-06-03 13:37:10|273.7||273.7||273.7||273.7||0
1622727440000|2021-06-03 13:37:20|||||||||45
1622727480000|2021-06-03 13:38:00||273.5||273.6||273.6||273.5|1000
1622727490000|2021-06-03 13:38:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|22
1622727500000|2021-06-03 13:38:20|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.4|11707
1622727540000|2021-06-03 13:39:00|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|0
1622727560000|2021-06-03 13:39:20|273.6|273.6|273.6|273.5|273.7|273.6|273.6|273.5|4031
1622727720000|2021-06-03 13:42:00|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|3656
1622727730000|2021-06-03 13:42:10||273.4||273.4||273.4||273.4|659
1622727740000|2021-06-03 13:42:20|273.6||273.5||273.6||273.5||277
1622727750000|2021-06-03 13:42:30||273.3||273.3||273.3||273.3|0
1622727760000|2021-06-03 13:42:40|273.4||273.4||273.4||273.4||0
1622727860000|2021-06-03 13:44:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|1816
1622727870000|2021-06-03 13:44:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|22379
1622727890000|2021-06-03 13:44:50|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|6149
1622727900000|2021-06-03 13:45:00|273.2|273|273.1|273|273.2|273|273.1|273|2024
1622727910000|2021-06-03 13:45:10|273.2|273.1|273.2|273|273.2|273.1|273.2|273|1222
1622727930000|2021-06-03 13:45:30|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|1657
1622727940000|2021-06-03 13:45:40|273.2||273.2||273.2||273.2||0
1622727990000|2021-06-03 13:46:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|927
1622728020000|2021-06-03 13:47:00|||||||||393
1622728090000|2021-06-03 13:48:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|2407
1622728120000|2021-06-03 13:48:40|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|11245
1622728140000|2021-06-03 13:49:00|273.2|273|273.2|273.1|273.3|273.1|273.2|273|4692
1622728150000|2021-06-03 13:49:10|273.1|273|273.1|273|273.1|273|273.1|273|0
1622728160000|2021-06-03 13:49:20|273.2||273.1||273.2||273.1||3868
1622728170000|2021-06-03 13:49:30|273.2|273.1|273.1|273|273.2|273.1|273.1|273|6528
1622728190000|2021-06-03 13:49:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|4000
1622728200000|2021-06-03 13:50:00|273.3||273.3||273.3||273.3||0
1622728210000|2021-06-03 13:50:10||273.2||273.2||273.2||273.2|152
1622728220000|2021-06-03 13:50:20|273.4||273.4||273.4||273.4||0
1622728230000|2021-06-03 13:50:30|273.3|273.3|273.4|273.2|273.4|273.3|273.3|273.2|2000
1622728240000|2021-06-03 13:50:40|273.3||273.3||273.3||273.3||0
1622728250000|2021-06-03 13:50:50|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|235
1622728370000|2021-06-03 13:52:50|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|14802
1622728440000|2021-06-03 13:54:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|12479
1622728450000|2021-06-03 13:54:10||273.2||273.2||273.2||273.2|301
1622728460000|2021-06-03 13:54:20||273.3||273.3||273.3||273.3|0
1622728480000|2021-06-03 13:54:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|0
1622728550000|2021-06-03 13:55:50|273.4|273.3|273.4|273.3|273.4|273.3|273.3|273.2|11722
1622728570000|2021-06-03 13:56:10|||||||||3666
1622728580000|2021-06-03 13:56:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|127
1622728640000|2021-06-03 13:57:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|440
1622728660000|2021-06-03 13:57:40|273.7|273.6|273.6|273.4|273.7|273.6|273.6|273.4|17356
1622728670000|2021-06-03 13:57:50||273.5||273.5||273.5||273.5|0
1622728690000|2021-06-03 13:58:10|273.7||273.6||273.7||273.6||147
1622728740000|2021-06-03 13:59:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|1000
1622728770000|2021-06-03 13:59:30|||||||||13
1622728780000|2021-06-03 13:59:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|3861
1622728850000|2021-06-03 14:00:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|2921
1622728860000|2021-06-03 14:01:00|273.8||273.8||273.8||273.7||1291
1622728870000|2021-06-03 14:01:10|273.7||273.7||273.7||273.7||0
1622728880000|2021-06-03 14:01:20||273.5||273.6||273.6||273.5|19359
1622728910000|2021-06-03 14:01:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|12000
1622728930000|2021-06-03 14:02:10|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|2725
1622728940000|2021-06-03 14:02:20|273.9|273.6|273.8|273.6|273.9|273.6|273.8|273.6|1531
1622728960000|2021-06-03 14:02:40|273.7|273.5|273.8|273.6|273.8|273.7|273.7|273.5|18950
1622728970000|2021-06-03 14:02:50|273.7||273.7||273.7||273.7||0
1622729140000|2021-06-03 14:05:40|273.8|273.7|273.8|273.6|273.8|273.7|273.8|273.6|2063
1622729170000|2021-06-03 14:06:10||273.7||273.7||273.7||273.7|0
1622729190000|2021-06-03 14:06:30|273.7|273.6|273.7|273.6|273.8|273.6|273.7|273.6|877
1622729240000|2021-06-03 14:07:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|869
1622729270000|2021-06-03 14:07:50|||||||||26000
1622729340000|2021-06-03 14:09:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|1460
1622729410000|2021-06-03 14:10:10|274|273.9|274|273.8|274|273.9|273.9|273.8|11941
1622729440000|2021-06-03 14:10:40|273.9||273.9||273.9||273.9||0
1622729460000|2021-06-03 14:11:00|||||||||2651
1622729500000|2021-06-03 14:11:40|274|273.9|274|273.9|274|273.9|274|273.9|639
1622729510000|2021-06-03 14:11:50|274.1|274|274.1|274|274.1|274|274.1|273.9|15021
1622729540000|2021-06-03 14:12:20|274|273.9|274.1|273.9|274.1|273.9|274|273.9|3373
1622729550000|2021-06-03 14:12:30|274|273.8|274|273.8|274|273.8|274|273.8|13278
1622729580000|2021-06-03 14:13:00||273.9||273.9||273.9||273.9|0
1622729600000|2021-06-03 14:13:20|274.1|274|274|273.9|274.1|274|274|273.9|3332
1622729610000|2021-06-03 14:13:30|274.1||274.1||274.1||274.1||0
1622729630000|2021-06-03 14:13:50|274||274||274||274||0
1622729670000|2021-06-03 14:14:30|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|32663
1622729690000|2021-06-03 14:14:50|273.7|273.6|273.8|273.6|273.8|273.7|273.7|273.6|5791
1622729710000|2021-06-03 14:15:10|273.7|273.5|273.6|273.5|273.7|273.5|273.6|273.5|3266
1622729720000|2021-06-03 14:15:20|273.7||273.6||273.7||273.6||0
1622729740000|2021-06-03 14:15:40||273.4||273.4||273.4||273.4|0
1622729750000|2021-06-03 14:15:50||273.5||273.5||273.5||273.5|0
1622729760000|2021-06-03 14:16:00|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|9835
1622729770000|2021-06-03 14:16:10|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|4389
1622729780000|2021-06-03 14:16:20||273.6||273.6||273.6||273.6|0
1622729800000|2021-06-03 14:16:40|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|46
1622729830000|2021-06-03 14:17:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|2544
1622729870000|2021-06-03 14:17:50||273.5||273.6||273.6||273.5|0
1622729900000|2021-06-03 14:18:20|273.6|273.5|273.7|273.5|273.7|273.5|273.6|273.5|3072
1622729910000|2021-06-03 14:18:30||273.6||273.6||273.6||273.6|0
1622729920000|2021-06-03 14:18:40|273.8|273.7|273.8|273.6|273.8|273.7|273.7|273.6|4414
1622729930000|2021-06-03 14:18:50|273.7||273.7||273.7||273.7||0
1622729940000|2021-06-03 14:19:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|1000
1622729950000|2021-06-03 14:19:10|273.9|273.8|273.9|273.7|273.9|273.8|273.8|273.7|1000
1622729960000|2021-06-03 14:19:20|273.8||273.8||273.9||273.8||0
1622729980000|2021-06-03 14:19:40|273.9|273.8|273.9|273.8|273.9|273.8|273.8|273.8|0
1622729990000|2021-06-03 14:19:50|273.8|273.7|273.8|273.7|273.8|273.7|273.7|273.6|6000
1622730040000|2021-06-03 14:20:40|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|11131
1622730070000|2021-06-03 14:21:10|273.9|273.8|273.9|273.8|274|273.9|273.9|273.7|64737
1622730080000|2021-06-03 14:21:20|274||274||274||274||0
1622730100000|2021-06-03 14:21:40|274.2|274.1|274.2|274.1|274.3|274.2|274.1|274|195541
1622730110000|2021-06-03 14:21:50|274.3|274.2|274.1|274|274.3|274.2|274|273.9|152753
1622730120000|2021-06-03 14:22:00|274.2|273.9|274.2|274.1|274.3|274.2|274.1|273.9|150149
1622730130000|2021-06-03 14:22:10||274||274||274||274|0
1622730140000|2021-06-03 14:22:20||274.1||274.1||274.1||274.1|0
1622730150000|2021-06-03 14:22:30|||||||||815
1622730160000|2021-06-03 14:22:40|274.1|274|274.1|273.9|274.2|274|274.1|273.9|9348
1622730190000|2021-06-03 14:23:10||274||274||274||274|0
1622730210000|2021-06-03 14:23:30|274.2|274.1|274.1|274|274.2|274.1|274.1|274|10329
1622730220000|2021-06-03 14:23:40||273.9||274||274||273.9|4500
1622730230000|2021-06-03 14:23:50||273.9||274||274||273.9|4020
1622730250000|2021-06-03 14:24:10||273.9||273.9||273.9||273.9|2292
1622730270000|2021-06-03 14:24:30||274||274||274||274|0
1622730290000|2021-06-03 14:24:50|274|273.9|274|273.9|274.1|274|273.9|273.8|8908
1622730430000|2021-06-03 14:27:10|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|13136
1622730460000|2021-06-03 14:27:40||273.8||273.8||273.8||273.8|0
1622730470000|2021-06-03 14:27:50|274|273.9|274|273.8|274|273.9|273.9|273.8|8989
1622730510000|2021-06-03 14:28:30|273.9||273.9||273.9||273.9||0
1622730530000|2021-06-03 14:28:50|274||274||274||274||821
1622730550000|2021-06-03 14:29:10|||||||||1360
1622730560000|2021-06-03 14:29:20|273.9||273.9||273.9||273.9||0
1622730570000|2021-06-03 14:29:30|||||||||3001
1622730650000|2021-06-03 14:30:50|274|273.9|274|273.8|274|273.9|273.9|273.8|5975
1622730660000|2021-06-03 14:31:00|273.9|273.9|274|273.8|274|273.9|273.9|273.8|378
1622730670000|2021-06-03 14:31:10|274.1|273.9|274.1|273.9|274.1|273.9|274.1|273.9|11725
1622730690000|2021-06-03 14:31:30||274||273.9||274||273.9|4199
1622730700000|2021-06-03 14:31:40|||||||||4
1622730710000|2021-06-03 14:31:50|274||274.1||274.1||274||0
1622730740000|2021-06-03 14:32:20|274|274|274.1|273.9|274.1|274|274|273.9|2756
1622730790000|2021-06-03 14:33:10||274||274||274||274|2749
1622730820000|2021-06-03 14:33:40|274|273.9|274|273.8|274|273.9|274|273.8|9981
1622730840000|2021-06-03 14:34:00|273.9||273.9||273.9||273.9||0
1622730860000|2021-06-03 14:34:20||273.7||273.8||273.8||273.7|0
1622730890000|2021-06-03 14:34:50||273.7||273.7||273.7||273.7|1601
1622730910000|2021-06-03 14:35:10|273.8||273.8||273.8||273.8||0
1622730960000|2021-06-03 14:36:00|273.9|273.8|273.9|273.7|273.9|273.8|273.8|273.7|3065
1622730970000|2021-06-03 14:36:10||273.8||273.8||273.8||273.8|0
1622731120000|2021-06-03 14:38:40|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.5|25698
1622731160000|2021-06-03 14:39:20|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|30382
1622731190000|2021-06-03 14:39:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|62
1622731200000|2021-06-03 14:40:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.3|2111
1622731250000|2021-06-03 14:40:50|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|7328
1622731280000|2021-06-03 14:41:20|||||||||2674
1622731310000|2021-06-03 14:41:50|273.4|273.3|273.4|273.3|273.5|273.4|273.4|273.3|1000
1622731320000|2021-06-03 14:42:00|||||||||400
1622731330000|2021-06-03 14:42:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|3052
1622731350000|2021-06-03 14:42:30|||||||||2000
1622731390000|2021-06-03 14:43:10|273.4|273.3|273.4|273.3|273.4|273.4|273.4|273.3|4916
1622731400000|2021-06-03 14:43:20|||||||||600
1622731440000|2021-06-03 14:44:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|13069
1622731450000|2021-06-03 14:44:10||273.3||273.3||273.3||273.3|0
1622731470000|2021-06-03 14:44:30|273.6|273.4|273.5|273.4|273.6|273.4|273.5|273.4|3426
1622731550000|2021-06-03 14:45:50|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|8380
1622731560000|2021-06-03 14:46:00||273.3||273.3||273.3||273.3|0
1622731580000|2021-06-03 14:46:20||273.4||273.4||273.4||273.4|0
1622731670000|2021-06-03 14:47:50|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|7809
1622731680000|2021-06-03 14:48:00|273.6|273.5|273.6|273.5|273.6|273.6|273.6|273.5|2006
1622731690000|2021-06-03 14:48:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|0
1622731710000|2021-06-03 14:48:30||273.5||273.5||273.5||273.5|1465
1622731720000|2021-06-03 14:48:40||273.6||273.6||273.6||273.6|0
1622731750000|2021-06-03 14:49:10|273.8|273.7|273.8|273.7|273.9|273.7|273.8|273.7|5189
1622731760000|2021-06-03 14:49:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|4359
1622731930000|2021-06-03 14:52:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|3625
1622732110000|2021-06-03 14:55:10|||||||||1800
1622732270000|2021-06-03 14:57:50|||||||||16278
1622732320000|2021-06-03 14:58:40|||||||||12879
1622732330000|2021-06-03 14:58:50|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|14425
1622732680000|2021-06-03 15:04:40|273.9|273.8|273.7|273.6|273.9|273.8|273.7|273.6|21916
1622732710000|2021-06-03 15:05:10|273.8|273.7|273.8|273.6|273.8|273.7|273.8|273.6|6123
1622732780000|2021-06-03 15:06:20||273.7||273.7||273.7||273.7|0
1622732860000|2021-06-03 15:07:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|2921
1622732960000|2021-06-03 15:09:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|17984
1622733080000|2021-06-03 15:11:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|9949
1622733120000|2021-06-03 15:12:00|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|19259
1622733170000|2021-06-03 15:12:50|||||||||4650
1622733240000|2021-06-03 15:14:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|1128
1622733270000|2021-06-03 15:14:30|273.7|273.6|273.7|273.6|273.7|273.7|273.7|273.6|1120
1622733310000|2021-06-03 15:15:10|||||||||2286
1622733380000|2021-06-03 15:16:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|16349
1622733400000|2021-06-03 15:16:40|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|4284
1622733450000|2021-06-03 15:17:30|||||||||75
1622733540000|2021-06-03 15:19:00|||||||||1350
1622733650000|2021-06-03 15:20:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|6835
1622733810000|2021-06-03 15:23:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|19819
1622733850000|2021-06-03 15:24:10||273.4||273.5||273.5||273.4|2717
1622733890000|2021-06-03 15:24:50|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|24086
1622733910000|2021-06-03 15:25:10|||||||||1991
1622733920000|2021-06-03 15:25:20|||||||||964
1622734010000|2021-06-03 15:26:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.5|9014
1622734050000|2021-06-03 15:27:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|0
1622734060000|2021-06-03 15:27:40|||||||||1
1622734080000|2021-06-03 15:28:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.5|1936
1622734100000|2021-06-03 15:28:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|3024
1622734130000|2021-06-03 15:28:50|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|8409
1622734170000|2021-06-03 15:29:30|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|5834
1622734190000|2021-06-03 15:29:50|||||||||22
1622790000000|2021-06-04 07:00:00|273.2|273.1|273.4|273.1|273.5|273.2|273.2|273.1|95441
1622790010000|2021-06-04 07:00:10|273.3|273|273.2|272.9|273.3|273|273.2|272.8|11721
1622790020000|2021-06-04 07:00:20|273.1||273||273.1||273||0
1622790030000|2021-06-04 07:00:30|273.1||273.1||273.1||273.1||0
1622790090000|2021-06-04 07:01:30|273.2|273|273.2|272.9|273.4|273.1|273.2|272.9|12161
1622790120000|2021-06-04 07:02:00|273.4|273|273.3|273|273.4|273|273.3|273|1099
1622790130000|2021-06-04 07:02:10|273.2||273.2||273.2||273.2||0
1622790140000|2021-06-04 07:02:20|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|400
1622790190000|2021-06-04 07:03:10|273|272.8|273|272.8|273|272.8|273|272.6|226
1622790250000|2021-06-04 07:04:10|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|349
1622790270000|2021-06-04 07:04:30|273|272.8|273|272.9|273|272.9|273|272.8|7404
1622790360000|2021-06-04 07:06:00|273.1|273|273.1|272.9|273.2|273|273|272.9|5603
1622790380000|2021-06-04 07:06:20|273|272.8|273|272.8|273|272.8|273|272.8|2000
1622790400000|2021-06-04 07:06:40|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|0
1622790420000|2021-06-04 07:07:00||272.8||272.7||272.8||272.7|0
1622790460000|2021-06-04 07:07:40|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|2131
1622790480000|2021-06-04 07:08:00|272.9|272.7|272.9|272.6|272.9|272.7|272.9|272.6|2964
1622790490000|2021-06-04 07:08:10||272.7||272.7||272.7||272.7|0
1622790560000|2021-06-04 07:09:20|272.8|272.6|272.7|272.6|272.8|272.6|272.7|272.5|3095
1622790590000|2021-06-04 07:09:50||272.5||272.6||272.6||272.5|0
1622790620000|2021-06-04 07:10:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|0
1622790640000|2021-06-04 07:10:40|272.5|272.4|272.6|272.4|272.6|272.5|272.5|272.4|24008
1622790650000|2021-06-04 07:10:50||272.5||272.4||272.5||272.4|0
1622790680000|2021-06-04 07:11:20|272.5||272.6||272.6||272.5||1503
1622790700000|2021-06-04 07:11:40|272.5|272.3|272.4|272.3|272.5|272.3|272.4|272.3|16757
1622790730000|2021-06-04 07:12:10|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|1782
1622790740000|2021-06-04 07:12:20|272.3|272|272.3|272.1|272.4|272.2|272.2|272|23581
1622790750000|2021-06-04 07:12:30|272.2|272|272.2|272.1|272.2|272.1|272.2|272|23220
1622790780000|2021-06-04 07:13:00||272||272.1||272.1||272|10000
1622790790000|2021-06-04 07:13:10|272.1|272|272|271.9|272.1|272.1|272|271.9|107221
1622790870000|2021-06-04 07:14:30|272.1||272.1||272.1||272.1||9771
1622790890000|2021-06-04 07:14:50|272||272||272||272||0
1622790900000|2021-06-04 07:15:00|272.1||272.1||272.1||272.1||685
1622790910000|2021-06-04 07:15:10|272|271.8|272|271.9|272|271.9|272|271.8|5327
1622790930000|2021-06-04 07:15:30|272.1|271.8|272|271.8|272.1|271.8|272|271.8|2321
1622790940000|2021-06-04 07:15:40|272.1|271.9|272.1|271.9|272.1|271.9|272|271.9|7655
1622790970000|2021-06-04 07:16:10||272||272||272||272|0
1622790980000|2021-06-04 07:16:20|272|271.9|272.1|271.9|272.1|271.9|272|271.9|1496
1622791020000|2021-06-04 07:17:00|272|271.8|272.1|271.9|272.1|271.9|272|271.8|6881
1622791030000|2021-06-04 07:17:10|272||272||272||272||0
1622791040000|2021-06-04 07:17:20|272.1|272|272.1|272|272.1|272|272.1|272|2000
1622791050000|2021-06-04 07:17:30|272|271.9|272|271.9|272|271.9|272|271.8|3818
1622791060000|2021-06-04 07:17:40|272.1|272|272|271.9|272.1|272|272|271.9|3036
1622791070000|2021-06-04 07:17:50|272.1||272||272.1||272||3664
1622791080000|2021-06-04 07:18:00|272.1||272.1||272.1||272.1||378
1622791090000|2021-06-04 07:18:10|272||272.1||272.1||272||1846
1622791110000|2021-06-04 07:18:30|272.2|272|272.2|272.1|272.2|272.1|272.2|272|19051
1622791130000|2021-06-04 07:18:50|272.1|272|272|271.8|272.1|272|271.9|271.8|16915
1622791190000|2021-06-04 07:19:50|271.9|271.9|271.9|271.8|271.9|271.9|271.9|271.8|825
1622791200000|2021-06-04 07:20:00|272||272||272||272||2751
1622791260000|2021-06-04 07:21:00|271.9|271.7|271.8|271.6|271.9|271.7|271.7|271.6|19467
1622791290000|2021-06-04 07:21:30|271.7|271.7|271.7|271.6|271.7|271.7|271.7|271.6|5400
1622791300000|2021-06-04 07:21:40|271.6|271.5|271.7|271.5|271.7|271.5|271.6|271.5|9157
1622791310000|2021-06-04 07:21:50|271.6|271.4|271.6|271.5|271.6|271.5|271.6|271.4|11298
1622791320000|2021-06-04 07:22:00|271.7||271.7||271.7||271.7||0
1622791330000|2021-06-04 07:22:10|271.6||271.7||271.7||271.6||6847
1622791380000|2021-06-04 07:23:00|271.6|271.6|271.7|271.5|271.7|271.6|271.6|271.5|9336
1622791390000|2021-06-04 07:23:10|271.6||271.6||271.6||271.6||10000
1622791440000|2021-06-04 07:24:00|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|13856
1622791480000|2021-06-04 07:24:40|271.5|271.4|271.5|271.3|271.5|271.4|271.4|271.3|9550
1622791490000|2021-06-04 07:24:50||271.4||271.4||271.4||271.4|0
1622791500000|2021-06-04 07:25:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|3092
1622791510000|2021-06-04 07:25:10|271.5|271.4|271.5|271.3|271.5|271.4|271.4|271.3|5917
1622791520000|2021-06-04 07:25:20||271.4||271.4||271.4||271.4|0
1622791530000|2021-06-04 07:25:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|9483
1622791540000|2021-06-04 07:25:40||271.4||271.4||271.4||271.4|1187
1622791550000|2021-06-04 07:25:50||271.5||271.5||271.5||271.5|0
1622791560000|2021-06-04 07:26:00|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|2726
1622791570000|2021-06-04 07:26:10||271.6||271.6||271.6||271.6|0
1622791580000|2021-06-04 07:26:20|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|8003
1622791600000|2021-06-04 07:26:40|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.4|8025
1622791640000|2021-06-04 07:27:20|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|2652
1622791650000|2021-06-04 07:27:30|271.6||271.5||271.6||271.5||0
1622791660000|2021-06-04 07:27:40|271.6||271.6||271.6||271.6||0
1622791690000|2021-06-04 07:28:10||271.5||271.5||271.5||271.5|0
1622791730000|2021-06-04 07:28:50|271.5|271.4|271.6|271.4|271.6|271.4|271.5|271.4|4074
1622791770000|2021-06-04 07:29:30|271.5||271.5||271.5||271.5||0
1622791780000|2021-06-04 07:29:40|271.4|271.3|271.3|271.2|271.5|271.3|271.3|271.2|6281
1622791810000|2021-06-04 07:30:10|271.2|271.1|271.2|271|271.2|271.1|271.1|271|8408
1622791820000|2021-06-04 07:30:20|271.3|271.1|271.2|271.1|271.3|271.2|271.2|271.1|8966
1622791830000|2021-06-04 07:30:30|271.3||271.3||271.3||271.3||0
1622791840000|2021-06-04 07:30:40|271.2||271.2||271.2||271.2||0
1622791860000|2021-06-04 07:31:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|5874
1622791870000|2021-06-04 07:31:10|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|8274
1622791900000|2021-06-04 07:31:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|6574
1622791910000|2021-06-04 07:31:50|||||||||10000
1622791940000|2021-06-04 07:32:20|||||||||2131
1622791950000|2021-06-04 07:32:30|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|963
1622791960000|2021-06-04 07:32:40|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|13894
1622791990000|2021-06-04 07:33:10||271.1||271.1||271.1||271.1|1200
1622792010000|2021-06-04 07:33:30|||||||||800
1622792020000|2021-06-04 07:33:40|271.2||271.2||271.2||271.2||5100
1622792030000|2021-06-04 07:33:50|271.1|271|271.1|271|271.2|271|271.1|271|8456
1622792040000|2021-06-04 07:34:00|271|270.9|271.1|270.9|271.1|271|271|270.9|21960
1622792050000|2021-06-04 07:34:10|271|270.8|271|270.8|271|270.8|271|270.8|6399
1622792070000|2021-06-04 07:34:30|||||||||250
1622792080000|2021-06-04 07:34:40|270.9|270.9|271|270.8|271|270.9|270.9|270.8|4625
1622792100000|2021-06-04 07:35:00|271.1|270.9|271.1|270.9|271.1|270.9|271|270.9|18049
1622792110000|2021-06-04 07:35:10|271||271.1||271.1||271||5000
1622792120000|2021-06-04 07:35:20|271.2|271|271.1|271|271.2|271|271.1|271|6448
1622792130000|2021-06-04 07:35:30|271.2|271.1|271.2|271|271.2|271.1|271.2|271|6457
1622792140000|2021-06-04 07:35:40|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|14313
1622792150000|2021-06-04 07:35:50||271||271||271||271|0
1622792160000|2021-06-04 07:36:00|271.2|271.1|271.4|271.3|271.4|271.3|271.2|271.1|8790
1622792200000|2021-06-04 07:36:40|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|2367
1622792220000|2021-06-04 07:37:00|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|6717
1622792230000|2021-06-04 07:37:10|271.3||271.3||271.3||271.3||0
1622792240000|2021-06-04 07:37:20|||||||||886
1622792250000|2021-06-04 07:37:30||271.1||271.1||271.2||271.1|25
1622792270000|2021-06-04 07:37:50|271.2||271.2||271.2||271.2||0
1622792280000|2021-06-04 07:38:00|271.1|271|271.2|271|271.2|271|271.1|271|3000
1622792300000|2021-06-04 07:38:20|271.1||271.1||271.1||271.1||0
1622792330000|2021-06-04 07:38:50|271.2|271.1|271.2|271|271.2|271.1|271.1|271|8789
1622792340000|2021-06-04 07:39:00|271.1||271.1||271.1||271.1||0
1622792360000|2021-06-04 07:39:20|||||||||2000
1622792370000|2021-06-04 07:39:30|271|270.9|271.1|271|271.1|271|271|270.9|7813
1622792380000|2021-06-04 07:39:40|271.2|271.1|271.2|271|271.2|271.1|271.1|271|16942
1622792400000|2021-06-04 07:40:00||271.1||271.1||271.1||271.1|0
1622792460000|2021-06-04 07:41:00|271.1|271|271.1|271|271.1|271|271.1|271|450
1622792490000|2021-06-04 07:41:30||270.9||270.9||270.9||270.9|3138
1622792510000|2021-06-04 07:41:50|271|271|271.1|270.9|271.1|271|271|270.9|4933
1622792540000|2021-06-04 07:42:20|271||271||271||271||0
1622792550000|2021-06-04 07:42:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|10666
1622792590000|2021-06-04 07:43:10|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|5968
1622792650000|2021-06-04 07:44:10|271|270.9|271|270.8|271|270.9|270.9|270.8|16264
1622792660000|2021-06-04 07:44:20|270.9||270.9||271||270.9||842
1622792680000|2021-06-04 07:44:40|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|3617
1622792700000|2021-06-04 07:45:00|270.9|270.8|270.9|270.7|270.9|270.8|270.8|270.7|4781
1622792710000|2021-06-04 07:45:10|270.8||270.9||270.9||270.8||1136
1622792730000|2021-06-04 07:45:30|270.8||270.8||270.8||270.8||0
1622792760000|2021-06-04 07:46:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|14469
1622792770000|2021-06-04 07:46:10|270.8||270.7||270.8||270.7||2600
1622792780000|2021-06-04 07:46:20|||||||||800
1622792790000|2021-06-04 07:46:30|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|9629
1622792810000|2021-06-04 07:46:50||270.5||270.5||270.5||270.5|0
1622792830000|2021-06-04 07:47:10|270.6|270.6|270.7|270.6|270.7|270.6|270.6|270.6|947
1622792840000|2021-06-04 07:47:20|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.5|2000
1622792860000|2021-06-04 07:47:40|270.8|270.6|270.8|270.7|270.8|270.7|270.7|270.6|14121
1622792870000|2021-06-04 07:47:50|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|1198
1622792900000|2021-06-04 07:48:20|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|0
1622792910000|2021-06-04 07:48:30||270.6||270.6||270.6||270.6|0
1622792920000|2021-06-04 07:48:40||270.5||270.5||270.5||270.5|0
1622792940000|2021-06-04 07:49:00|270.6|270.4|270.6|270.5|270.6|270.5|270.5|270.4|15185
1622792950000|2021-06-04 07:49:10|270.7||270.7||270.7||270.6||7799
1622792970000|2021-06-04 07:49:30|270.6||270.6||270.6||270.6||0
1622792990000|2021-06-04 07:49:50|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|8678
1622793000000|2021-06-04 07:50:00|270.9|270.8|270.9|270.7|270.9|270.8|270.8|270.7|2737
1622793020000|2021-06-04 07:50:20|270.8|270.6|270.8|270.6|270.8|270.6|270.8|270.6|0
1622793040000|2021-06-04 07:50:40|270.9|270.7|270.9|270.7|270.9|270.8|270.9|270.7|1462
1622793070000|2021-06-04 07:51:10||270.8||270.8||270.8||270.8|0
1622793080000|2021-06-04 07:51:20|271||270.9||271||270.9||3874
1622793090000|2021-06-04 07:51:30|271||270.9||271||270.9||3494
1622793100000|2021-06-04 07:51:40|||||||||1589
1622793130000|2021-06-04 07:52:10|||||||||1100
1622793150000|2021-06-04 07:52:30|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|3940
1622793160000|2021-06-04 07:52:40|||||||||2000
1622793210000|2021-06-04 07:53:30|271|270.9|270.9|270.8|271|270.9|270.9|270.8|19069
1622793250000|2021-06-04 07:54:10|271|270.9|270.9|270.8|271|270.9|270.9|270.8|3391
1622793300000|2021-06-04 07:55:00|271||270.9||271||270.9||2000
1622793370000|2021-06-04 07:56:10|271|270.9|271|270.8|271|270.9|271|270.8|10648
1622793380000|2021-06-04 07:56:20|||||||||3500
1622793390000|2021-06-04 07:56:30||270.9||270.9||270.9||270.9|0
1622793400000|2021-06-04 07:56:40|271.1||271.1||271.1||271.1||2839
1622793430000|2021-06-04 07:57:10||271||271||271||271|0
1622793440000|2021-06-04 07:57:20||270.9||270.9||270.9||270.9|25809
1622793450000|2021-06-04 07:57:30|271|270.8|270.9|270.8|271|270.9|270.9|270.8|41358
1622793490000|2021-06-04 07:58:10|271|270.9|271.1|271|271.1|271|271|270.8|32266
1622793560000|2021-06-04 07:59:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|11281
1622793570000|2021-06-04 07:59:30|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.1|21988
1622793580000|2021-06-04 07:59:40||271.1||271.2||271.2||271.1|27872
1622793590000|2021-06-04 07:59:50||271.1||271.2||271.2||271.1|7474
1622793600000|2021-06-04 08:00:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|20880
1622793610000|2021-06-04 08:00:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|3701
1622793620000|2021-06-04 08:00:20||271.1||271.2||271.2||271.1|10790
1622793640000|2021-06-04 08:00:40|271.2|271.1|271.3|271.1|271.3|271.2|271.2|271.1|16441
1622793700000|2021-06-04 08:01:40|271.2||271.2||271.2||271.2||0
1622793730000|2021-06-04 08:02:10|271.1|271|271.1|271|271.1|271|271|270.9|10555
1622793820000|2021-06-04 08:03:40|271|270.9|271.1|271|271.1|271|271|270.9|12455
1622793880000|2021-06-04 08:04:40|271|270.9|271.1|271|271.1|271|271|270.9|3083
1622793990000|2021-06-04 08:06:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|12109
1622794000000|2021-06-04 08:06:40|||||||||1136
1622794010000|2021-06-04 08:06:50|||||||||756
1622794030000|2021-06-04 08:07:10|||||||||890
1622794100000|2021-06-04 08:08:20|||||||||947
1622794110000|2021-06-04 08:08:30|271.3|271.2|271.3|271.1|271.3|271.2|271.2|271.1|25471
1622794120000|2021-06-04 08:08:40|271.2||271.3||271.3||271.2||1253
1622794140000|2021-06-04 08:09:00||271.2||271.2||271.2||271.2|0
1622794160000|2021-06-04 08:09:20|||||||||10000
1622794170000|2021-06-04 08:09:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|6823
1622794190000|2021-06-04 08:09:50||271||271||271||271|298
1622794210000|2021-06-04 08:10:10|271.1||271.1||271.1||271.1||0
1622794220000|2021-06-04 08:10:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|1326
1622794270000|2021-06-04 08:11:10||271||271||271.1||271|0
1622794320000|2021-06-04 08:12:00||271.1||271||271.1||271|200
1622794340000|2021-06-04 08:12:20|271.1|271.1|271.2|271.1|271.2|271.1|271.1|271.1|14996
1622794410000|2021-06-04 08:13:30|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|36259
1622794450000|2021-06-04 08:14:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|4136
1622794480000|2021-06-04 08:14:40||271.1||271.1||271.1||271.1|5782
1622794500000|2021-06-04 08:15:00|271.2|271.2|271.3|271.2|271.3|271.2|271.2|271.2|12
1622794510000|2021-06-04 08:15:10|||||||||5000
1622794550000|2021-06-04 08:15:50|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|12030
1622794580000|2021-06-04 08:16:20|271.2|271.1|271.1|271|271.3|271.1|271.1|271|10422
1622794630000|2021-06-04 08:17:10|271|270.9|271|270.9|271.1|271|271|270.9|2017
1622794670000|2021-06-04 08:17:50|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|9036
1622794680000|2021-06-04 08:18:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|500
1622794690000|2021-06-04 08:18:10|270.9||270.9||270.9||270.9||3000
1622794700000|2021-06-04 08:18:20|270.8||270.8||270.8||270.8||0
1622794800000|2021-06-04 08:20:00|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|12031
1622794830000|2021-06-04 08:20:30|270.9||270.8||270.9||270.8||2898
1622794840000|2021-06-04 08:20:40|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|1619
1622794880000|2021-06-04 08:21:20|||||||||500
1622794890000|2021-06-04 08:21:30|271|270.9|271|270.9|271|270.9|271|270.9|1912
1622795010000|2021-06-04 08:23:30||270.8||270.9||270.9||270.8|0
1622795070000|2021-06-04 08:24:30|||||||||1500
1622795200000|2021-06-04 08:26:40||270.8||270.8||270.8||270.8|0
1622795220000|2021-06-04 08:27:00|270.9|270.9|271|270.9|271|270.9|270.9|270.9|7481
1622795240000|2021-06-04 08:27:20|271.1|271|271.1|271|271.1|271|271|270.9|14204
1622795260000|2021-06-04 08:27:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|10457
1622795300000|2021-06-04 08:28:20|||||||||1000
1622795340000|2021-06-04 08:29:00|||||||||4100
1622795350000|2021-06-04 08:29:10|271.1|271|271.2|271.1|271.2|271.1|271.1|271|6896
1622795360000|2021-06-04 08:29:20|271.1|271|271.1|271|271.1|271|271.1|271|0
1622795460000|2021-06-04 08:31:00|271.2|271.1|271.1|271|271.2|271.1|271.1|271|13203
1622795500000|2021-06-04 08:31:40|||||||||4100
1622795550000|2021-06-04 08:32:30|||||||||10000
1622795600000|2021-06-04 08:33:20|271|270.9|271|270.9|271.1|270.9|271|270.9|5554
1622795610000|2021-06-04 08:33:30|271.1|271|271|270.9|271.1|271|271|270.9|5949
1622795660000|2021-06-04 08:34:20|271.1|271|271.1|271|271.1|271|271.1|271|17492
1622795760000|2021-06-04 08:36:00|271.2|271.1|271.1|271|271.2|271.1|271.1|271|13756
1622795780000|2021-06-04 08:36:20|||||||||10
1622795840000|2021-06-04 08:37:20|271|270.9|271.1|271|271.1|271|271|270.9|19761
1622795890000|2021-06-04 08:38:10|271|270.9|271|270.9|271.1|270.9|271|270.9|9292
1622795950000|2021-06-04 08:39:10|271.1||271||271.1||271||2970
1622796160000|2021-06-04 08:42:40|||||||||1
1622796180000|2021-06-04 08:43:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|6852
1622796190000|2021-06-04 08:43:10|270.8|270.7|271|270.9|271|270.9|270.8|270.7|38807
1622796200000|2021-06-04 08:43:20|271.1|271|271.2|271.1|271.3|271.2|271.1|271|20178
1622796210000|2021-06-04 08:43:30|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|3420
1622796230000|2021-06-04 08:43:50|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|10911
1622796270000|2021-06-04 08:44:30||271.2||271.2||271.2||271.2|10000
1622796280000|2021-06-04 08:44:40|271.3|271.3|271.3|271.2|271.4|271.3|271.3|271.2|7045
1622796330000|2021-06-04 08:45:30|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|450
1622796340000|2021-06-04 08:45:40|271.2|271.1|271.3|271.1|271.3|271.2|271.2|271.1|4242
1622796350000|2021-06-04 08:45:50|271.2||271.2||271.3||271.2||1293
1622796380000|2021-06-04 08:46:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|276
1622796410000|2021-06-04 08:46:50||271.1||271.1||271.1||271.1|0
1622796450000|2021-06-04 08:47:30||271.2||271.2||271.2||271.2|0
1622796460000|2021-06-04 08:47:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|4269
1622796470000|2021-06-04 08:47:50|271.3||271.3||271.3||271.3||0
1622796490000|2021-06-04 08:48:10|271.2|271.2|271.3|271.1|271.3|271.2|271.2|271.1|1607
1622796620000|2021-06-04 08:50:20||271.2||271.2||271.2||271.2|0
1622796630000|2021-06-04 08:50:30|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|21447
1622796640000|2021-06-04 08:50:40|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|11382
1622796660000|2021-06-04 08:51:00|271.6|271.5|271.7|271.5|271.7|271.6|271.6|271.5|20757
1622796670000|2021-06-04 08:51:10||271.6||271.6||271.6||271.6|0
1622796680000|2021-06-04 08:51:20||271.5||271.5||271.6||271.5|10458
1622796700000|2021-06-04 08:51:40|271.6|271.6|271.7|271.6|271.7|271.6|271.6|271.6|2000
1622796720000|2021-06-04 08:52:00||271.5||271.5||271.5||271.5|0
1622796730000|2021-06-04 08:52:10|271.6||271.6||271.6||271.6||13200
1622796740000|2021-06-04 08:52:20|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|10316
1622796750000|2021-06-04 08:52:30|271.8|271.7|271.9|271.7|271.9|271.8|271.8|271.6|22881
1622796760000|2021-06-04 08:52:40||271.8||271.8||271.8||271.8|0
1622796770000|2021-06-04 08:52:50|271.8|271.7|271.8|271.7|271.9|271.7|271.8|271.7|12113
1622796780000|2021-06-04 08:53:00|271.7|271.6|271.7|271.6|271.8|271.6|271.7|271.6|2636
1622796790000|2021-06-04 08:53:10||271.5||271.5||271.5||271.5|0
1622796800000|2021-06-04 08:53:20|271.6|271.6|271.7|271.6|271.7|271.6|271.6|271.6|0
1622796830000|2021-06-04 08:53:50|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|4215
1622796840000|2021-06-04 08:54:00|271.7||271.7||271.7||271.7||0
1622796850000|2021-06-04 08:54:10|271.6||271.6||271.6||271.6||0
1622796890000|2021-06-04 08:54:50|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|0
1622796920000|2021-06-04 08:55:20|271.4||271.4||271.4||271.4||4724
1622796960000|2021-06-04 08:56:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|1015
1622796990000|2021-06-04 08:56:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|0
1622797020000|2021-06-04 08:57:00|271.3|271.2|271.3|271.2|271.4|271.2|271.3|271.2|21636
1622797060000|2021-06-04 08:57:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|2000
1622797070000|2021-06-04 08:57:50|271.3||271.2||271.3||271.2||0
1622797080000|2021-06-04 08:58:00|271.3||271.3||271.3||271.3||1116
1622797110000|2021-06-04 08:58:30||271.2||271.1||271.2||271.1|1000
1622797120000|2021-06-04 08:58:40||271.2||271.2||271.2||271.2|0
1622797140000|2021-06-04 08:59:00|||||||||600
1622797220000|2021-06-04 09:00:20|||||||||1000
1622797230000|2021-06-04 09:00:30|||||||||13
1622797290000|2021-06-04 09:01:30|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|16837
1622797360000|2021-06-04 09:02:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|10466
1622797370000|2021-06-04 09:02:50|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|8238
1622797380000|2021-06-04 09:03:00|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.2|23813
1622797390000|2021-06-04 09:03:10|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|5399
1622797420000|2021-06-04 09:03:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|0
1622797440000|2021-06-04 09:04:00|271.2|271.1|271.2|271.1|271.2|271.2|271.2|271.1|9620
1622797450000|2021-06-04 09:04:10|271.3||271.3||271.3||271.3||0
1622797470000|2021-06-04 09:04:30||271.2||271.2||271.2||271.2|0
1622797590000|2021-06-04 09:06:30|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|2500
1622797600000|2021-06-04 09:06:40|271.2|271.2|271.3|271.2|271.3|271.2|271.2|271.2|3930
1622797630000|2021-06-04 09:07:10|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|16675
1622797640000|2021-06-04 09:07:20|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|2008
1622797660000|2021-06-04 09:07:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|31
1622797680000|2021-06-04 09:08:00|271.4||271.3||271.4||271.3||2843
1622797780000|2021-06-04 09:09:40|||||||||25
1622797790000|2021-06-04 09:09:50|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|5340
1622797840000|2021-06-04 09:10:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|4410
1622797900000|2021-06-04 09:11:40|271.2|271.1|271.3|271.2|271.4|271.3|271.2|271.1|4838
1622797920000|2021-06-04 09:12:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|1802
1622797940000|2021-06-04 09:12:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|3281
1622797970000|2021-06-04 09:12:50|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|2000
1622797980000|2021-06-04 09:13:00|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|10853
1622798010000|2021-06-04 09:13:30|271.4|271.3|271.5|271.3|271.5|271.3|271.4|271.3|10322
1622798030000|2021-06-04 09:13:50|271.4||271.4||271.4||271.4||0
1622798040000|2021-06-04 09:14:00|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|9999
1622798060000|2021-06-04 09:14:20||271.4||271.4||271.4||271.4|0
1622798070000|2021-06-04 09:14:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|16354
1622798090000|2021-06-04 09:14:50|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.4|13105
1622798100000|2021-06-04 09:15:00|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|0
1622798220000|2021-06-04 09:17:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|3068
1622798300000|2021-06-04 09:18:20|271.5||271.4||271.5||271.4||12173
1622798330000|2021-06-04 09:18:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|1668
1622798350000|2021-06-04 09:19:10|271.4|271.3|271.4|271.3|271.5|271.3|271.4|271.3|1257
1622798360000|2021-06-04 09:19:20|271.3|271.2|271.4|271.2|271.4|271.2|271.3|271.2|63914
1622798370000|2021-06-04 09:19:30|271.5|271.3|271.5|271.3|271.5|271.4|271.5|271.3|6444
1622798380000|2021-06-04 09:19:40|271.4||271.4||271.4||271.4||10000
1622798390000|2021-06-04 09:19:50|271.5||271.5||271.5||271.5||1000
1622798410000|2021-06-04 09:20:10|271.4|271.2|271.3|271.2|271.4|271.3|271.3|271.2|5814
1622798430000|2021-06-04 09:20:30|271.4||271.3||271.4||271.3||455
1622798480000|2021-06-04 09:21:20|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|5032
1622798500000|2021-06-04 09:21:40|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|25425
1622798540000|2021-06-04 09:22:20|||||||||2935
1622798590000|2021-06-04 09:23:10|271.4|271.3|271.5|271.3|271.5|271.3|271.4|271.3|2172
1622798620000|2021-06-04 09:23:40||271.4||271.4||271.4||271.4|0
1622798640000|2021-06-04 09:24:00|271.4|271.3|271.5|271.3|271.5|271.3|271.4|271.3|849
1622798650000|2021-06-04 09:24:10||271.4||271.4||271.4||271.4|0
1622798680000|2021-06-04 09:24:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|13906
1622798690000|2021-06-04 09:24:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|0
1622798700000|2021-06-04 09:25:00|||||||||1000
1622798740000|2021-06-04 09:25:40||271.3||271.3||271.3||271.3|2176
1622798770000|2021-06-04 09:26:10|271.4||271.4||271.4||271.4||0
1622798820000|2021-06-04 09:27:00|||||||||400
1622798970000|2021-06-04 09:29:30|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|25894
1622798980000|2021-06-04 09:29:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|10455
1622799160000|2021-06-04 09:32:40|||||||||20000
1622799170000|2021-06-04 09:32:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|4942
1622799180000|2021-06-04 09:33:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|5867
1622799320000|2021-06-04 09:35:20|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.3|8273
1622799340000|2021-06-04 09:35:40||271.3||271.4||271.4||271.3|11459
1622799370000|2021-06-04 09:36:10|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|7497
1622799470000|2021-06-04 09:37:50|||||||||3059
1622799610000|2021-06-04 09:40:10|271.6|271.5|271.6|271.5|271.7|271.6|271.5|271.4|57299
1622799670000|2021-06-04 09:41:10|271.5|271.4|271.3|271.2|271.5|271.4|271.3|271.2|10570
1622799690000|2021-06-04 09:41:30|271.2|271.1|271.2|271.1|271.3|271.1|271.2|271.1|7632
1622799700000|2021-06-04 09:41:40|271.3||271.2||271.3||271.2||5936
1622799720000|2021-06-04 09:42:00|271.3||271.2||271.3||271.2||5424
1622799740000|2021-06-04 09:42:20|||||||||700
1622799760000|2021-06-04 09:42:40|271.3||271.3||271.3||271.3||8621
1622799770000|2021-06-04 09:42:50|271.2||271.2||271.3||271.2||2000
1622799950000|2021-06-04 09:45:50|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|16109
1622799980000|2021-06-04 09:46:20|271.3||271.3||271.3||271.3||0
1622800010000|2021-06-04 09:46:50|271.2||271.2||271.2||271.2||0
1622800070000|2021-06-04 09:47:50|271.1|271|271.1|271|271.2|271.1|271.1|271|30298
1622800090000|2021-06-04 09:48:10|271.2||271.2||271.2||271.2||0
1622800100000|2021-06-04 09:48:20|271.1||271.1||271.1||271.1||0
1622800120000|2021-06-04 09:48:40|||||||||5000
1622800190000|2021-06-04 09:49:50|271|270.9|271|270.9|271|270.9|271|270.9|73965
1622800200000|2021-06-04 09:50:00|||||||||1491
1622800210000|2021-06-04 09:50:10|271.1|271|271|270.9|271.1|271|271|270.9|8083
1622800240000|2021-06-04 09:50:40|271.1|271|271.1|270.9|271.1|271|271.1|270.9|8240
1622800250000|2021-06-04 09:50:50||271||271||271||271|0
1622800280000|2021-06-04 09:51:20|271|270.9|270.9|270.8|271|270.9|270.9|270.8|5688
1622800290000|2021-06-04 09:51:30|271|270.9|271|270.9|271|270.9|271|270.9|2011
1622800300000|2021-06-04 09:51:40|271.1|271|271.1|271|271.1|271|271.1|271|2000
1622800330000|2021-06-04 09:52:10|271|270.9|271|270.9|271|270.9|271|270.9|2655
1622800340000|2021-06-04 09:52:20|271.1|271|271.1|271|271.1|271|271.1|271|48
1622800350000|2021-06-04 09:52:30||270.9||270.9||270.9||270.9|0
1622800380000|2021-06-04 09:53:00||271||271||271||271|0
1622800400000|2021-06-04 09:53:20|271.2|271.1|271.1|271|271.2|271.1|271.1|271|12774
1622800410000|2021-06-04 09:53:30|||||||||20
1622800720000|2021-06-04 09:58:40|||||||||1000
1622800750000|2021-06-04 09:59:10|271.2|271.1|271.2|271|271.2|271.1|271.1|271|18625
1622800770000|2021-06-04 09:59:30||271.1||271.1||271.1||271.1|0
1622800790000|2021-06-04 09:59:50||271||271||271.1||271|339
1622800800000|2021-06-04 10:00:00|271.1|271.1|271.1|271|271.2|271.1|271.1|271|751
1622800810000|2021-06-04 10:00:10|271.2||271.2||271.2||271.2||3647
1622800820000|2021-06-04 10:00:20|271.1||271.1||271.1||271.1||1107
1622800830000|2021-06-04 10:00:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|1678
1622800850000|2021-06-04 10:00:50|271.1|271|271.2|271|271.2|271|271.1|271|0
1622800860000|2021-06-04 10:01:00|271.1||271.2||271.2||271.1||0
1622800880000|2021-06-04 10:01:20|271.1||271.1||271.1||271.1||0
1622801050000|2021-06-04 10:04:10|271.2|271.1|271.2|271.1|271.2|271.1|271.1|271|17115
1622801060000|2021-06-04 10:04:20|271.1|271|271.2|271|271.2|271.1|271.1|271|6968
1622801070000|2021-06-04 10:04:30|271.1||271.1||271.1||271.1||0
1622801090000|2021-06-04 10:04:50|271|270.9|271.1|270.9|271.1|270.9|271|270.9|8115
1622801100000|2021-06-04 10:05:00|271|271|271|270.9|271|271|271|270.9|7000
1622801120000|2021-06-04 10:05:20|271.1|271|271.1|271|271.1|271|271.1|271|0
1622801230000|2021-06-04 10:07:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|6284
1622801240000|2021-06-04 10:07:20|271.1|271|271.1|271|271.2|271|271.1|271|4082
1622801250000|2021-06-04 10:07:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|1898
1622801390000|2021-06-04 10:09:50|271.1|271|271.1|271|271.1|271|271.1|271|8291
1622801660000|2021-06-04 10:14:20|271.2|271.1|271.1|271|271.2|271.1|271.1|271|12710
1622801700000|2021-06-04 10:15:00|271|270.9|270.9|270.8|271|270.9|270.8|270.7|27852
1622801710000|2021-06-04 10:15:10||270.7||270.7||270.7||270.7|0
1622801730000|2021-06-04 10:15:30|270.8|270.8|270.9|270.8|270.9|270.8|270.8|270.8|4741
1622801760000|2021-06-04 10:16:00||270.7||270.7||270.7||270.7|0
1622801780000|2021-06-04 10:16:20||270.8||270.7||270.8||270.7|0
1622801820000|2021-06-04 10:17:00|270.8||270.8||270.8||270.8||0
1622801830000|2021-06-04 10:17:10|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|3554
1622801920000|2021-06-04 10:18:40|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|4731
1622801930000|2021-06-04 10:18:50||270.7||270.7||270.7||270.7|0
1622801970000|2021-06-04 10:19:30||270.8||270.8||270.8||270.8|0
1622801980000|2021-06-04 10:19:40||270.7||270.8||270.8||270.7|379
1622801990000|2021-06-04 10:19:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|4811
1622802130000|2021-06-04 10:22:10|||||||||9678
1622802160000|2021-06-04 10:22:40|270.9||270.8||270.9||270.8||8544
1622802210000|2021-06-04 10:23:30|||||||||10000
1622802500000|2021-06-04 10:28:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|7589
1622802510000|2021-06-04 10:28:30|||||||||10000
1622802580000|2021-06-04 10:29:40|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|12978
1622802590000|2021-06-04 10:29:50|270.8||270.8||270.8||270.8||2599
1622802620000|2021-06-04 10:30:20||270.7||270.7||270.7||270.7|0
1622802650000|2021-06-04 10:30:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|794
1622802660000|2021-06-04 10:31:00|270.8||270.8||270.8||270.8||0
1622802690000|2021-06-04 10:31:30|270.7||270.7||270.7||270.7||0
1622802740000|2021-06-04 10:32:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|30695
1622802750000|2021-06-04 10:32:30|270.7|270.6|270.7|270.5|270.7|270.6|270.6|270.5|12274
1622802830000|2021-06-04 10:33:50||270.6||270.6||270.6||270.6|0
1622802850000|2021-06-04 10:34:10|||||||||1000
1622802860000|2021-06-04 10:34:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|7157
1622802880000|2021-06-04 10:34:40|||||||||1000
1622802890000|2021-06-04 10:34:50|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|3018
1622802900000|2021-06-04 10:35:00|270.8|270.7|270.8|270.7|270.9|270.7|270.8|270.7|1293
1622802930000|2021-06-04 10:35:30|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|1423
1622802940000|2021-06-04 10:35:40||270.8||270.8||270.8||270.8|0
1622802970000|2021-06-04 10:36:10|270.8|270.7|270.8|270.7|270.9|270.7|270.8|270.7|10000
1622803020000|2021-06-04 10:37:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|4466
1622803080000|2021-06-04 10:38:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|1061
1622803090000|2021-06-04 10:38:10|270.9||270.9||270.9||270.9||0
1622803110000|2021-06-04 10:38:30||270.8||270.7||270.8||270.7|0
1622803120000|2021-06-04 10:38:40||270.8||270.8||270.8||270.8|0
1622803140000|2021-06-04 10:39:00|||||||||324
1622803230000|2021-06-04 10:40:30|271|270.9|270.9|270.8|271|270.9|270.9|270.8|16822
1622803240000|2021-06-04 10:40:40|271|270.9|271|270.9|271|270.9|271|270.9|1205
1622803320000|2021-06-04 10:42:00|270.9|270.8|271|270.9|271|270.9|270.9|270.8|9701
1622803380000|2021-06-04 10:43:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|1936
1622803410000|2021-06-04 10:43:30|||||||||500
1622803620000|2021-06-04 10:47:00|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|9610
1622803680000|2021-06-04 10:48:00|271||270.9||271||270.9||8891
1622804220000|2021-06-04 10:57:00|||||||||925
1622804370000|2021-06-04 10:59:30|||||||||2800
1622804450000|2021-06-04 11:00:50|270.8|270.7|270.9|270.7|270.9|270.8|270.8|270.7|56876
1622804460000|2021-06-04 11:01:00||270.8||270.8||270.8||270.8|0
1622804580000|2021-06-04 11:03:00|271|270.9|271.1|271|271.1|271|271|270.9|49184
1622804590000|2021-06-04 11:03:10||270.9||270.9||270.9||270.9|0
1622804600000|2021-06-04 11:03:20||271||271||271||271|0
1622804890000|2021-06-04 11:08:10|271|270.9|271|270.8|271|270.9|271|270.8|5892
1622804940000|2021-06-04 11:09:00|270.9|270.9|270.9|270.8|270.9|270.9|270.9|270.8|2000
1622804980000|2021-06-04 11:09:40||270.7||270.7||270.7||270.7|5704
1622804990000|2021-06-04 11:09:50|271|270.8|271|270.8|271|270.9|270.9|270.8|3348
1622805040000|2021-06-04 11:10:40|270.9||270.9||270.9||270.9||0
1622805050000|2021-06-04 11:10:50|271|270.9|271|270.9|271|270.9|271|270.8|1269
1622805060000|2021-06-04 11:11:00||270.8||270.9||270.9||270.8|0
1622805170000|2021-06-04 11:12:50|270.9|270.8|271|270.8|271|270.9|270.9|270.8|12561
1622805180000|2021-06-04 11:13:00|270.9||270.9||270.9||270.9||0
1622805200000|2021-06-04 11:13:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|2312
1622805220000|2021-06-04 11:13:40|270.9||270.9||270.9||270.9||1694
1622805230000|2021-06-04 11:13:50|270.8|270.8|270.8|270.7|270.8|270.8|270.8|270.7|4899
1622805250000|2021-06-04 11:14:10|270.9||270.8||270.9||270.8||10000
1622805280000|2021-06-04 11:14:40|||||||||10000
1622805330000|2021-06-04 11:15:30|270.9||270.8||270.9||270.8||0
1622805510000|2021-06-04 11:18:30||270.6||270.6||270.6||270.6|3291
1622805790000|2021-06-04 11:23:10|270.7|270.7|270.6|270.5|270.8|270.7|270.6|270.5|18512
1622805810000|2021-06-04 11:23:30|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|12215
1622805900000|2021-06-04 11:25:00|||||||||3239
1622805950000|2021-06-04 11:25:50|270.9|270.8|270.9|270.8|270.9|270.8|270.8|270.7|9479
1622806010000|2021-06-04 11:26:50|||||||||922
1622806040000|2021-06-04 11:27:20|271||271||271||271||2649
1622806140000|2021-06-04 11:29:00||270.9||270.9||270.9||270.9|0
1622806160000|2021-06-04 11:29:20|271.1|271|271.1|271|271.1|271|271.1|271|29954
1622806190000|2021-06-04 11:29:50|||||||||978
1622806200000|2021-06-04 11:30:00|||||||||500
1622806290000|2021-06-04 11:31:30|271|270.9|271|270.9|271|270.9|271|270.9|11275
1622806320000|2021-06-04 11:32:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|2295
1622806390000|2021-06-04 11:33:10|||||||||5000
1622806570000|2021-06-04 11:36:10|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|6035
1622806580000|2021-06-04 11:36:20|||||||||5000
1622806780000|2021-06-04 11:39:40|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|4710
1622806790000|2021-06-04 11:39:50|270.9||270.8||270.9||270.8||0
1622806800000|2021-06-04 11:40:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|0
1622806830000|2021-06-04 11:40:30|||||||||2054
1622806860000|2021-06-04 11:41:00|||||||||1500
1622806900000|2021-06-04 11:41:40|||||||||4108
1622806930000|2021-06-04 11:42:10|271|270.9|271|270.9|271|270.9|271|270.9|17672
1622807070000|2021-06-04 11:44:30|271.1|271|271.1|271|271.1|271|271.1|271|24180
1622807190000|2021-06-04 11:46:30|271.2|271.1|271.4|271.3|271.4|271.3|271.2|271.1|55012
1622807200000|2021-06-04 11:46:40||271.2||271.2||271.2||271.2|3765
1622807210000|2021-06-04 11:46:50|271.3||271.3||271.3||271.3||0
1622807220000|2021-06-04 11:47:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.2|1220
1622807260000|2021-06-04 11:47:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|1386
1622807290000|2021-06-04 11:48:10|271.2|271.1|271|270.9|271.2|271.1|271|270.9|114684
1622807310000|2021-06-04 11:48:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|3268
1622807340000|2021-06-04 11:49:00||270.7||270.7||270.7||270.7|4740
1622807380000|2021-06-04 11:49:40||270.8||270.8||270.8||270.8|0
1622807390000|2021-06-04 11:49:50|||||||||5868
1622807410000|2021-06-04 11:50:10||270.7||270.7||270.7||270.7|0
1622807470000|2021-06-04 11:51:10|270.8||270.8||270.8||270.8||0
1622807480000|2021-06-04 11:51:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|6055
1622807490000|2021-06-04 11:51:30|270.8||270.8||270.8||270.8||0
1622807520000|2021-06-04 11:52:00|270.7|270.7|270.8|270.6|270.8|270.7|270.7|270.6|21
1622807590000|2021-06-04 11:53:10|270.7|270.5|270.6|270.5|270.7|270.5|270.6|270.5|3355
1622807700000|2021-06-04 11:55:00|270.7|270.6|270.7|270.5|270.7|270.6|270.7|270.5|33311
1622807840000|2021-06-04 11:57:20|||||||||200
1622807870000|2021-06-04 11:57:50|270.6||270.6||270.6||270.6||7380
1622807900000|2021-06-04 11:58:20|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|24363
1622807940000|2021-06-04 11:59:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|7014
1622808000000|2021-06-04 12:00:00|270.7||270.7||270.7||270.7||4609
1622808070000|2021-06-04 12:01:10||270.6||270.5||270.6||270.5|7877
1622808180000|2021-06-04 12:03:00||270.6||270.6||270.6||270.6|0
1622808370000|2021-06-04 12:06:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|10518
1622808420000|2021-06-04 12:07:00|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|12193
1622808480000|2021-06-04 12:08:00|270.5|270.4|270.6|270.4|270.6|270.4|270.5|270.4|16578
1622808490000|2021-06-04 12:08:10|270.5||270.6||270.6||270.5||0
1622808540000|2021-06-04 12:09:00|270.5||270.5||270.5||270.5||0
1622808580000|2021-06-04 12:09:40|270.4|270.3|270.5|270.3|270.5|270.4|270.4|270.3|6882
1622808590000|2021-06-04 12:09:50|270.4||270.4||270.4||270.4||0
1622808600000|2021-06-04 12:10:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|2000
1622808610000|2021-06-04 12:10:10||270.3||270.3||270.3||270.3|2400
1622808640000|2021-06-04 12:10:40|||||||||5
1622808670000|2021-06-04 12:11:10|270.4||270.4||270.5||270.4||757
1622808710000|2021-06-04 12:11:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.3|6715
1622808820000|2021-06-04 12:13:40|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|10827
1622808830000|2021-06-04 12:13:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|0
1622808840000|2021-06-04 12:14:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|264
1622808960000|2021-06-04 12:16:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|825
1622809010000|2021-06-04 12:16:50|||||||||200
1622809060000|2021-06-04 12:17:40|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|6118
1622809210000|2021-06-04 12:20:10|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|39738
1622809230000|2021-06-04 12:20:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|2000
1622809280000|2021-06-04 12:21:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.4|7670
1622809380000|2021-06-04 12:23:00|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|5824
1622809390000|2021-06-04 12:23:10|270.7||270.7||270.8||270.7||0
1622809450000|2021-06-04 12:24:10|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.5|3499
1622809510000|2021-06-04 12:25:10|270.6|270.4|270.6|270.5|270.6|270.5|270.5|270.4|7472
1622809580000|2021-06-04 12:26:20|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|4370
1622809760000|2021-06-04 12:29:20|270.7|270.6|270.7|270.5|270.7|270.6|270.6|270.5|13752
1622809770000|2021-06-04 12:29:30||270.6||270.6||270.6||270.6|0
1622809800000|2021-06-04 12:30:00|270.8|270.7|270.8|270.6|270.8|270.7|270.7|270.6|8752
1622809810000|2021-06-04 12:30:10|270.7||270.7||270.7||270.7||0
1622809820000|2021-06-04 12:30:20|270.8|270.7|270.8|270.7|270.8|270.7|270.7|270.7|2838
1622809830000|2021-06-04 12:30:30||270.6||270.7||270.7||270.6|0
1622809890000|2021-06-04 12:31:30|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|25877
1622809910000|2021-06-04 12:31:50||270.6||270.7||270.7||270.6|8807
1622809960000|2021-06-04 12:32:40|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|5771
1622809980000|2021-06-04 12:33:00|270.9|270.8|271|270.8|271|270.9|270.9|270.7|4705
1622809990000|2021-06-04 12:33:10|270.9||270.9||270.9||270.9||0
1622810050000|2021-06-04 12:34:10|271|270.9|270.9|270.8|271|270.9|270.9|270.8|7326
1622810070000|2021-06-04 12:34:30|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|3448
1622810090000|2021-06-04 12:34:50|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|6913
1622810100000|2021-06-04 12:35:00|271|270.8|270.9|270.8|271|270.9|270.9|270.8|5519
1622810120000|2021-06-04 12:35:20|||||||||232
1622810130000|2021-06-04 12:35:30|||||||||738
1622810190000|2021-06-04 12:36:30|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|2701
1622810200000|2021-06-04 12:36:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.5|10940
1622810210000|2021-06-04 12:36:50||270.5||270.5||270.5||270.5|9412
1622810220000|2021-06-04 12:37:00|270.6|270.6|270.7|270.6|270.7|270.6|270.6|270.5|13651
1622810270000|2021-06-04 12:37:50|270.5|270.4|270.8|270.6|270.8|270.7|270.5|270.4|53216
1622810280000|2021-06-04 12:38:00|270.7|270.7|270.9|270.8|270.9|270.8|270.7|270.7|4126
1622810310000|2021-06-04 12:38:30|||||||||1285
1622810320000|2021-06-04 12:38:40|271|270.9|270.9|270.8|271|270.9|270.9|270.8|1521
1622810450000|2021-06-04 12:40:50|271|270.9|271|270.9|271|270.9|271|270.9|7345
1622810470000|2021-06-04 12:41:10||270.8||270.8||270.8||270.8|0
1622810480000|2021-06-04 12:41:20||270.9||270.9||270.9||270.9|0
1622810580000|2021-06-04 12:43:00|271.1|271|271.1|271|271.1|271|271.1|271|32290
1622810590000|2021-06-04 12:43:10|271.2||271.1||271.2||271.1||739
1622810600000|2021-06-04 12:43:20|271|270.9|271|270.9|271|270.9|271|270.9|7695
1622810670000|2021-06-04 12:44:30|270.9|270.8|270.9|270.8|271|270.8|270.9|270.8|9680
1622810680000|2021-06-04 12:44:40|271||270.9||271||270.9||0
1622810690000|2021-06-04 12:44:50|||||||||6500
1622810700000|2021-06-04 12:45:00|271|270.9|271|270.9|271.1|271|271|270.9|5870
1622810750000|2021-06-04 12:45:50|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|1358
1622810770000|2021-06-04 12:46:10|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|1292
1622810840000|2021-06-04 12:47:20||270.8||270.8||270.8||270.8|0
1622810930000|2021-06-04 12:48:50|||||||||4000
1622811180000|2021-06-04 12:53:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|4251
1622811250000|2021-06-04 12:54:10|||||||||2000
1622811270000|2021-06-04 12:54:30|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|11912
1622811310000|2021-06-04 12:55:10|270.7||270.7||270.7||270.7||0
1622811320000|2021-06-04 12:55:20|270.8||270.8||270.8||270.8||0
1622811340000|2021-06-04 12:55:40|270.7|270.7|270.8|270.7|270.8|270.7|270.7|270.7|574
1622811390000|2021-06-04 12:56:30|270.9|270.8|270.9|270.8|270.9|270.8|270.8|270.8|14891
1622811510000|2021-06-04 12:58:30|271|270.9|271|270.9|271|270.9|271|270.9|1531
1622811560000|2021-06-04 12:59:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|4412
1622811570000|2021-06-04 12:59:30|271|270.9|271|270.8|271|270.9|271|270.8|0
1622811640000|2021-06-04 13:00:40||270.9||270.9||270.9||270.9|0
1622811740000|2021-06-04 13:02:20|270.9|270.8|271|270.8|271|270.8|270.9|270.8|8816
1622811750000|2021-06-04 13:02:30|270.9|270.9|271|270.9|271|270.9|270.9|270.8|7957
1622811790000|2021-06-04 13:03:10|||||||||10000
1622811830000|2021-06-04 13:03:50|||||||||10000
1622811850000|2021-06-04 13:04:10|270.9|270.8|271|270.8|271|270.8|270.9|270.8|1292
1622811870000|2021-06-04 13:04:30|270.9||270.9||270.9||270.9||0
1622811900000|2021-06-04 13:05:00|||||||||370
1622811940000|2021-06-04 13:05:40|271|270.9|271|270.9|271|270.9|271|270.9|11779
1622811970000|2021-06-04 13:06:10|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|7409
1622812000000|2021-06-04 13:06:40|271|270.9|270.9|270.8|271|270.9|270.9|270.8|10891
1622812020000|2021-06-04 13:07:00|271||270.9||271||270.9||1108
1622812050000|2021-06-04 13:07:30|271|270.9|271|270.9|271.1|271|270.9|270.8|103449
1622812060000|2021-06-04 13:07:40|270.9|270.8|270.9|270.7|271|270.9|270.9|270.7|22716
1622812080000|2021-06-04 13:08:00|270.8||270.8||270.8||270.8||0
1622812140000|2021-06-04 13:09:00|||||||||1115
1622812190000|2021-06-04 13:09:50|||||||||4767
1622812220000|2021-06-04 13:10:20|||||||||2911
1622812340000|2021-06-04 13:12:20|270.9||270.8||270.9||270.8||6846
1622812350000|2021-06-04 13:12:30|270.9|270.8|270.9|270.8|270.9|270.8|270.8|270.7|8627
1622812460000|2021-06-04 13:14:20|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|3577
1622812470000|2021-06-04 13:14:30|270.8|270.6|270.8|270.6|270.8|270.6|270.7|270.6|14473
1622812480000|2021-06-04 13:14:40|270.7||270.7||270.7||270.7||0
1622812590000|2021-06-04 13:16:30|270.8||270.7||270.8||270.7||5493
1622812620000|2021-06-04 13:17:00|270.8|270.7|270.8|270.6|270.8|270.7|270.8|270.6|6223
1622812670000|2021-06-04 13:17:50|270.9|270.7|270.9|270.8|270.9|270.8|270.9|270.7|2
1622812860000|2021-06-04 13:21:00|271|270.9|271.1|271|271.1|271|271|270.9|42289
1622812870000|2021-06-04 13:21:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|1202
1622812880000|2021-06-04 13:21:20|271.3|271.2|271.4|271.2|271.4|271.3|271.3|271.1|7501
1622812890000|2021-06-04 13:21:30|271.3||271.3||271.3||271.3||0
1622812980000|2021-06-04 13:23:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|18128
1622813050000|2021-06-04 13:24:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|76538
1622813080000|2021-06-04 13:24:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|6237
1622813100000|2021-06-04 13:25:00|271.1|271|271.2|271|271.2|271.1|271.1|271|10969
1622813110000|2021-06-04 13:25:10|271.1||271.1||271.1||271.1||0
1622813120000|2021-06-04 13:25:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|948
1622813160000|2021-06-04 13:26:00|||||||||800
1622813200000|2021-06-04 13:26:40|||||||||1280
1622813320000|2021-06-04 13:28:40|271.3||271.2||271.3||271.2||10000
1622813410000|2021-06-04 13:30:10|||||||||391
1622813470000|2021-06-04 13:31:10|271.1|271|271.1|270.9|271.1|271|271|270.9|35992
1622813490000|2021-06-04 13:31:30|271||271||271||271||0
1622813520000|2021-06-04 13:32:00|270.9|270.8|271.1|271|271.1|271|270.9|270.8|29330
1622813570000|2021-06-04 13:32:50|271|270.9|271.1|270.9|271.1|271|271|270.8|22554
1622813580000|2021-06-04 13:33:00||271||271||271||271|0
1622813630000|2021-06-04 13:33:50|||||||||3000
1622813680000|2021-06-04 13:34:40|||||||||236
1622813700000|2021-06-04 13:35:00||270.9||270.9||271||270.9|2250
1622813720000|2021-06-04 13:35:20|271||271||271.1||271||30
1622813850000|2021-06-04 13:37:30|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|10418
1622814030000|2021-06-04 13:40:30|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|28691
1622814040000|2021-06-04 13:40:40|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|5633
1622814390000|2021-06-04 13:46:30|270.8|270.7|270.8|270.7|270.9|270.7|270.8|270.7|4976
1622814560000|2021-06-04 13:49:20|||||||||235
1622814640000|2021-06-04 13:50:40|270.9|270.8|271|270.9|271|270.9|270.9|270.8|39250
1622814730000|2021-06-04 13:52:10|271.1||271||271.1||271||10904
1622814770000|2021-06-04 13:52:50|||||||||2700
1622814800000|2021-06-04 13:53:20|||||||||3161
1622814820000|2021-06-04 13:53:40||270.8||270.9||270.9||270.8|10375
1622814830000|2021-06-04 13:53:50|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|0
1622814930000|2021-06-04 13:55:30|271|270.9|271|270.8|271|270.9|271|270.8|13578
1622814940000|2021-06-04 13:55:40||270.9||270.9||270.9||270.9|200
1622815040000|2021-06-04 13:57:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|7394
1622815070000|2021-06-04 13:57:50|270.8|270.7|270.8|270.7|270.9|270.7|270.8|270.7|2245
1622815190000|2021-06-04 13:59:50||270.6||270.6||270.6||270.6|2450
1622815210000|2021-06-04 14:00:10|270.7|270.7|270.8|270.7|270.8|270.7|270.7|270.7|537
1622815260000|2021-06-04 14:01:00|270.9|270.8|271|270.9|271|270.9|270.9|270.8|27258
1622815280000|2021-06-04 14:01:20|||||||||619
1622815300000|2021-06-04 14:01:40|270.9|270.8|271|270.8|271|270.8|270.9|270.8|6600
1622815330000|2021-06-04 14:02:10||270.9||270.9||270.9||270.9|0
1622815340000|2021-06-04 14:02:20|270.9|270.8|270.8|270.6|270.9|270.8|270.8|270.6|51158
1622815350000|2021-06-04 14:02:30||270.7||270.6||270.7||270.6|0
1622815360000|2021-06-04 14:02:40|270.7|270.7|270.8|270.6|270.8|270.7|270.7|270.6|1000
1622815370000|2021-06-04 14:02:50||270.7||270.6||270.7||270.6|0
1622815380000|2021-06-04 14:03:00|270.7||270.7||270.7||270.7||0
1622815390000|2021-06-04 14:03:10|270.8||270.7||270.8||270.7||0
1622815400000|2021-06-04 14:03:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.6|4487
1622815420000|2021-06-04 14:03:40|||||||||500
1622815580000|2021-06-04 14:06:20|||||||||948
1622815620000|2021-06-04 14:07:00|||||||||1093
1622815770000|2021-06-04 14:09:30|270.9|270.8|270.7|270.6|270.9|270.8|270.7|270.6|34869
1622815780000|2021-06-04 14:09:40|270.8||270.8||270.8||270.8||2753
1622815790000|2021-06-04 14:09:50|270.7||270.7||270.7||270.7||0
1622815800000|2021-06-04 14:10:00|270.8||270.7||270.8||270.7||2000
1622815820000|2021-06-04 14:10:20|270.6|270.4|270.5|270.4|270.6|270.5|270.5|270.4|51837
1622815830000|2021-06-04 14:10:30|270.4|270.3|270.3|270.1|270.4|270.3|270.3|270.1|78729
1622815840000|2021-06-04 14:10:40|270.4|270.2|270.4|270.2|270.4|270.3|270.4|270.2|2000
1622815860000|2021-06-04 14:11:00|270.3|270.3|270.4|270.3|270.4|270.3|270.3|270.3|7689
1622815880000|2021-06-04 14:11:20|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|16129
1622815890000|2021-06-04 14:11:30|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|2594
1622815920000|2021-06-04 14:12:00|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|35775
1622815950000|2021-06-04 14:12:30|270.5||270.5||270.5||270.5||10216
1622815970000|2021-06-04 14:12:50|270.4||270.5||270.5||270.4||5000
1622816010000|2021-06-04 14:13:30|270.4||270.4||270.4||270.4||2500
1622816020000|2021-06-04 14:13:40|||||||||8096
1622816060000|2021-06-04 14:14:20|270.5|270.4|270.5|270.3|270.5|270.4|270.5|270.3|11981
1622816070000|2021-06-04 14:14:30|270.4||270.4||270.4||270.4||6862
1622816100000|2021-06-04 14:15:00|270.5||270.5||270.5||270.5||3735
1622816120000|2021-06-04 14:15:20|270.4||270.5||270.5||270.4||2000
1622816130000|2021-06-04 14:15:30|270.4||270.4||270.5||270.4||1250
1622816250000|2021-06-04 14:17:30|270.5||270.4||270.5||270.4||48158
1622816270000|2021-06-04 14:17:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|3659
1622816330000|2021-06-04 14:18:50|270.4|270.3|270.4|270.3|270.5|270.4|270.2|270.1|60187
1622816340000|2021-06-04 14:19:00|270.5|270.4|270.4|270.2|270.5|270.4|270.4|270.2|10631
1622816370000|2021-06-04 14:19:30|270.3|270.1|270.2|270.1|270.3|270.1|270.2|270.1|18362
1622816380000|2021-06-04 14:19:40|270.1|270|270.1|270|270.2|270|270.1|270|81394
1622816390000|2021-06-04 14:19:50|270.2||270.2||270.2||270.2||3179
1622816420000|2021-06-04 14:20:20|270.1||270.1||270.1||270.1||0
1622816440000|2021-06-04 14:20:40|270.2|270.1|270.1|270|270.2|270.1|270.1|270|4050
1622816450000|2021-06-04 14:20:50|270.2||270.2||270.2||270.2||2000
1622816460000|2021-06-04 14:21:00|270.3|270.1|270.3|270.2|270.3|270.2|270.3|270.1|446
1622816470000|2021-06-04 14:21:10|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|3296
1622816480000|2021-06-04 14:21:20|270.4|270.2|270.3|270.2|270.4|270.3|270.3|270.2|32302
1622816500000|2021-06-04 14:21:40||270.1||270.1||270.1||270.1|0
1622816520000|2021-06-04 14:22:00|270.2||270.2||270.2||270.2||3251
1622816570000|2021-06-04 14:22:50|270.3||270.2||270.3||270.2||2387
1622816580000|2021-06-04 14:23:00|270.3|270.2|270.3|270.1|270.3|270.2|270.2|270.1|3722
1622816600000|2021-06-04 14:23:20||270.2||270.1||270.2||270.1|2300
1622816620000|2021-06-04 14:23:40||270.2||270.2||270.2||270.2|0
1622816630000|2021-06-04 14:23:50|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|11458
1622816670000|2021-06-04 14:24:30|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|18490
1622816700000|2021-06-04 14:25:00|270.3||270.3||270.3||270.3||0
1622816730000|2021-06-04 14:25:30|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|3425
1622816740000|2021-06-04 14:25:40|270.5|270.3|270.5|270.3|270.5|270.4|270.4|270.3|27237
1622816750000|2021-06-04 14:25:50|270.6|270.4|270.6|270.5|270.6|270.5|270.6|270.4|1164
1622816800000|2021-06-04 14:26:40|270.5|270.4|270.6|270.4|270.6|270.4|270.5|270.4|24161
1622816820000|2021-06-04 14:27:00|270.7|270.5|270.6|270.5|270.7|270.6|270.6|270.5|9625
1622816830000|2021-06-04 14:27:10|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|0
1622816850000|2021-06-04 14:27:30|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|486
1622816860000|2021-06-04 14:27:40||270.6||270.6||270.6||270.6|0
1622816870000|2021-06-04 14:27:50|270.7||270.7||270.7||270.7||0
1622816890000|2021-06-04 14:28:10|||||||||5000
1622816970000|2021-06-04 14:29:30|||||||||1456
1622816980000|2021-06-04 14:29:40|270.6|270.5|270.7|270.5|270.7|270.6|270.6|270.5|20152
1622817000000|2021-06-04 14:30:00||270.6||270.6||270.6||270.6|0
1622817010000|2021-06-04 14:30:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|0
1622817020000|2021-06-04 14:30:20|270.7||270.7||270.7||270.7||0
1622817030000|2021-06-04 14:30:30|270.8|270.6|270.7|270.6|270.8|270.6|270.7|270.6|16261
1622817040000|2021-06-04 14:30:40|270.8|270.7|270.8|270.7|270.8|270.7|270.7|270.6|33268
1622817080000|2021-06-04 14:31:20||270.6||270.6||270.6||270.6|12502
1622817090000|2021-06-04 14:31:30|270.7||270.7||270.7||270.7||0
1622817140000|2021-06-04 14:32:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|851
1622817150000|2021-06-04 14:32:30|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|3047
1622817180000|2021-06-04 14:33:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|1496
1622817190000|2021-06-04 14:33:10|271||271||271||271||629
1622817200000|2021-06-04 14:33:20||270.9||270.9||270.9||270.8|2000
1622817210000|2021-06-04 14:33:30|271.1||271||271.1||271||0
1622817220000|2021-06-04 14:33:40|271.1|271|271.1|271|271.1|271|271.1|271|0
1622817260000|2021-06-04 14:34:20|271|270.9|271|270.9|271|270.9|271|270.9|4683
1622817290000|2021-06-04 14:34:50|||||||||400
1622817350000|2021-06-04 14:35:50|270.9|270.8|270.9|270.8|271|270.8|270.8|270.7|22410
1622817380000|2021-06-04 14:36:20|||||||||191
1622817400000|2021-06-04 14:36:40||270.7||270.8||270.8||270.7|0
1622817420000|2021-06-04 14:37:00|271|270.9|271|270.9|271|270.9|271|270.9|5496
1622817510000|2021-06-04 14:38:30|271.1||271||271.1||271||8441
1622817540000|2021-06-04 14:39:00|||||||||500
1622817550000|2021-06-04 14:39:10|||||||||6065
1622817620000|2021-06-04 14:40:20|271.1||271||271.1||271||7595
1622817630000|2021-06-04 14:40:30|271.1|271|271.1|271|271.1|271|271.1|271|10870
1622817640000|2021-06-04 14:40:40|271.2|271.1|271.2|271.1|271.2|271.1|271.1|271.1|23212
1622817670000|2021-06-04 14:41:10|271.6|271.2|271.6|271.5|271.6|271.5|271.3|271.2|160893
1622817680000|2021-06-04 14:41:20|271.5|271.4|271.4|271.3|271.6|271.4|271.4|271.3|62812
1622817690000|2021-06-04 14:41:30|271.3|271.2|271.3|271.2|271.3|271.3|271.3|271.2|18155
1622817720000|2021-06-04 14:42:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|4679
1622817790000|2021-06-04 14:43:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|4402
1622817800000|2021-06-04 14:43:20|||||||||580
1622817810000|2021-06-04 14:43:30|||||||||3045
1622817840000|2021-06-04 14:44:00|||||||||100
1622817850000|2021-06-04 14:44:10|271.2|271.1|271.2|271.1|271.3|271.1|271.2|271.1|8022
1622817940000|2021-06-04 14:45:40|||||||||5
1622817960000|2021-06-04 14:46:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|17824
1622818030000|2021-06-04 14:47:10|||||||||3817
1622818130000|2021-06-04 14:48:50|271.4|271.3|271.4|271.3|271.4|271.3|271.3|271.2|11207
1622818170000|2021-06-04 14:49:30|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|10485
1622818200000|2021-06-04 14:50:00|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|15000
1622818210000|2021-06-04 14:50:10|271.6|271.3|271.6|271.5|271.6|271.5|271.6|271.3|55346
1622818250000|2021-06-04 14:50:50|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|7441
1622818260000|2021-06-04 14:51:00|271.6||271.6||271.6||271.6||0
1622818320000|2021-06-04 14:52:00|||||||||2000
1622818400000|2021-06-04 14:53:20|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|34079
1622818410000|2021-06-04 14:53:30|||||||||10000
1622818420000|2021-06-04 14:53:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|5563
1622818480000|2021-06-04 14:54:40|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|7238
1622818490000|2021-06-04 14:54:50|271.6||271.6||271.6||271.5||7993
1622818510000|2021-06-04 14:55:10||271.5||271.5||271.5||271.5|0
1622818520000|2021-06-04 14:55:20|||||||||400
1622818650000|2021-06-04 14:57:30|||||||||4440
1622818670000|2021-06-04 14:57:50|||||||||6006
1622818720000|2021-06-04 14:58:40|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|10870
1622818730000|2021-06-04 14:58:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|7257
1622818750000|2021-06-04 14:59:10|271.4|271.3|271.4|271.3|271.4|271.3|271.3|271.2|19310
1622818760000|2021-06-04 14:59:20||271.2||271.2||271.2||271.2|1330
1622818770000|2021-06-04 14:59:30||271.3||271.3||271.3||271.3|0
1622818790000|2021-06-04 14:59:50||271.2||271.3||271.3||271.2|0
1622818810000|2021-06-04 15:00:10|||||||||900
1622818830000|2021-06-04 15:00:30|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|1892
1622818850000|2021-06-04 15:00:50||271.4||271.4||271.4||271.4|0
1622818900000|2021-06-04 15:01:40|||||||||29
1622819090000|2021-06-04 15:04:50|271.6|271.5|271.6|271.5|271.6|271.5|271.5|271.4|8577
1622819200000|2021-06-04 15:06:40|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|0
1622819210000|2021-06-04 15:06:50|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|15
1622819220000|2021-06-04 15:07:00|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|2030
1622819240000|2021-06-04 15:07:20|271.9|271.7|271.9|271.8|271.9|271.8|271.7|271.7|30776
1622819250000|2021-06-04 15:07:30|272||271.9||272||271.9||9563
1622819260000|2021-06-04 15:07:40|272|271.9|271.9|271.8|272|271.9|271.9|271.8|40158
1622819270000|2021-06-04 15:07:50|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|8905
1622819280000|2021-06-04 15:08:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|3784
1622819300000|2021-06-04 15:08:20|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|757
1622819370000|2021-06-04 15:09:30|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|7103
1622819420000|2021-06-04 15:10:20|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|10524
1622819590000|2021-06-04 15:13:10|||||||||5000
1622819780000|2021-06-04 15:16:20|271.9|271.8|271.9|271.7|271.9|271.8|271.9|271.7|22914
1622819790000|2021-06-04 15:16:30|||||||||2636
1622819860000|2021-06-04 15:17:40|||||||||1
1622820020000|2021-06-04 15:20:20|271.8|271.7|271.8|271.6|271.9|271.7|271.8|271.6|14069
1622820080000|2021-06-04 15:21:20|||||||||20
1622820090000|2021-06-04 15:21:30|||||||||53
1622820120000|2021-06-04 15:22:00||271.5||271.6||271.6||271.5|0
1622820180000|2021-06-04 15:23:00|||||||||42
1622820230000|2021-06-04 15:23:50|||||||||854
1622820310000|2021-06-04 15:25:10|||||||||840
1622820320000|2021-06-04 15:25:20|||||||||594
1622820330000|2021-06-04 15:25:30|||||||||1
1622820430000|2021-06-04 15:27:10|271.7|271.5|271.7|271.5|271.7|271.5|271.7|271.5|1000
1622820450000|2021-06-04 15:27:30|||||||||983
1622820500000|2021-06-04 15:28:20|||||||||1041
1622820540000|2021-06-04 15:29:00||271.4||271.4||271.4||271.4|298
1622820550000|2021-06-04 15:29:10||271.5||271.5||271.5||271.5|0
1622820580000|2021-06-04 15:29:40|||||||||50
1622820590000|2021-06-04 15:29:50|271.8||271.8||271.8||271.8||139
1623049210000|2021-06-07 07:00:10|272.1|271.9|272.4|272|272.5|272.2|272.1|271.9|72820
1623049220000|2021-06-07 07:00:20|272.3|272.1|272|271.6|272.3|272.1|272|271.6|6341
1623049230000|2021-06-07 07:00:30|272.1||272||272.1||272||0
1623049310000|2021-06-07 07:01:50|271.9|271.5|271.9|271.5|271.9|271.5|271.9|271.4|0
1623049320000|2021-06-07 07:02:00||271.6||271.6||271.6||271.6|353
1623049330000|2021-06-07 07:02:10|271.8|271.5|271.7|271.4|271.8|271.5|271.7|271.4|0
1623049380000|2021-06-07 07:03:00|271.8|271.5|271.9|271.6|271.9|271.6|271.8|271.5|5423
1623049390000|2021-06-07 07:03:10|272|271.7|272|271.7|272.1|271.7|272|271.7|0
1623049410000|2021-06-07 07:03:30|271.9|271.6|271.8|271.5|271.9|271.6|271.8|271.5|674
1623049440000|2021-06-07 07:04:00|271.7|271.4|271.8|271.4|271.8|271.4|271.6|271.3|9709
1623049450000|2021-06-07 07:04:10|271.7||271.7||271.7||271.7||0
1623049470000|2021-06-07 07:04:30|271.6|271.1|271.7|271.4|271.7|271.4|271.5|271.1|65293
1623049500000|2021-06-07 07:05:00|271.6|271.3|271.5|271.2|271.6|271.3|271.5|271.2|0
1623049520000|2021-06-07 07:05:20|271.6|271.3|271.7|271.4|271.7|271.4|271.6|271.3|1841
1623049530000|2021-06-07 07:05:30|271.6|271.3|271.6|271.3|271.6|271.3|271.6|271.3|0
1623049540000|2021-06-07 07:05:40|271.5|271.2|271.5|271.2|271.5|271.2|271.5|271.2|0
1623049550000|2021-06-07 07:05:50|271.6|271.3|271.7|271.4|271.7|271.4|271.6|271.3|0
1623049560000|2021-06-07 07:06:00|271.8|271.5|271.8|271.5|271.8|271.5|271.8|271.4|0
1623049570000|2021-06-07 07:06:10|271.7||271.7||271.7||271.7||0
1623049580000|2021-06-07 07:06:20|271.8||271.8||271.8||271.8||0
1623049590000|2021-06-07 07:06:30||271.6||271.6||271.6||271.5|0
1623049610000|2021-06-07 07:06:50|271.7|271.5|271.8|271.5|271.8|271.5|271.6|271.4|2508
1623049640000|2021-06-07 07:07:20|271.7||271.7||271.7||271.7||0
1623049680000|2021-06-07 07:08:00|271.8|271.6|271.9|271.7|271.9|271.7|271.8|271.6|8714
1623049690000|2021-06-07 07:08:10|271.8||271.8||271.8||271.8||0
1623049720000|2021-06-07 07:08:40|271.9||272||272||271.9||0
1623049730000|2021-06-07 07:08:50||271.8||271.8||271.8||271.8|0
1623049760000|2021-06-07 07:09:20|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.9|2413
1623049790000|2021-06-07 07:09:50|272||272||272||272||0
1623049800000|2021-06-07 07:10:00|272.1||272||272.1||272||0
1623049810000|2021-06-07 07:10:10|271.9|271.8|272|271.8|272|271.8|271.9|271.7|4135
1623049830000|2021-06-07 07:10:30||271.9||271.9||271.9||271.9|0
1623049840000|2021-06-07 07:10:40|271.9|271.8|272|271.8|272|271.8|271.9|271.7|2059
1623049860000|2021-06-07 07:11:00||271.9||271.9||271.9||271.9|0
1623049880000|2021-06-07 07:11:20|||||||||100
1623049890000|2021-06-07 07:11:30|271.9|271.8|272|271.8|272|271.8|271.9|271.7|1657
1623049910000|2021-06-07 07:11:50||271.9||271.9||271.9||271.9|0
1623049920000|2021-06-07 07:12:00|272.1||272.1||272.1||272.1||2253
1623049930000|2021-06-07 07:12:10|272.2|272|272.2|272|272.2|272|272.2|272|0
1623049940000|2021-06-07 07:12:20|272.1|271.9|272.1|271.9|272.1|272|272|271.9|14291
1623049950000|2021-06-07 07:12:30|272||272||272||272||0
1623049960000|2021-06-07 07:12:40||271.8||271.8||271.8||271.8|1718
1623049970000|2021-06-07 07:12:50|||||||||310
1623049990000|2021-06-07 07:13:10|271.9|271.7|271.9|271.8|271.9|271.8|271.8|271.7|7019
1623050000000|2021-06-07 07:13:20||271.7||271.7||271.7||271.7|0
1623050020000|2021-06-07 07:13:40||271.8||271.8||271.8||271.8|0
1623050030000|2021-06-07 07:13:50||271.7||271.7||271.7||271.7|0
1623050040000|2021-06-07 07:14:00||271.8||271.8||271.8||271.8|0
1623050050000|2021-06-07 07:14:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|0
1623050100000|2021-06-07 07:15:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.5|10000
1623050110000|2021-06-07 07:15:10||271.5||271.5||271.5||271.5|0
1623050120000|2021-06-07 07:15:20|271.6|271.4|271.6|271.4|271.6|271.4|271.6|271.4|0
1623050150000|2021-06-07 07:15:50||271.5||271.4||271.5||271.4|0
1623050160000|2021-06-07 07:16:00||271.5||271.4||271.5||271.4|2000
1623050170000|2021-06-07 07:16:10||271.5||271.5||271.5||271.5|0
1623050180000|2021-06-07 07:16:20|271.5|271.4|271.6|271.4|271.6|271.5|271.5|271.4|2681
1623050210000|2021-06-07 07:16:50|271.5|271.3|271.5|271.3|271.5|271.3|271.5|271.3|0
1623050230000|2021-06-07 07:17:10|271.6|271.4|271.6|271.4|271.6|271.4|271.6|271.4|0
1623050310000|2021-06-07 07:18:30|271.7||271.7||271.7||271.7||0
1623050350000|2021-06-07 07:19:10|271.6||271.6||271.6||271.6||0
1623050360000|2021-06-07 07:19:20|271.5|271.3|271.4|271.2|271.5|271.3|271.3|271.2|9459
1623050380000|2021-06-07 07:19:40||271.3||271.2||271.3||271.2|3000
1623050390000|2021-06-07 07:19:50|271.3|271.1|271.3|271.1|271.3|271.1|271.2|271|0
1623050460000|2021-06-07 07:21:00||271||271.1||271.1||271|0
1623050520000|2021-06-07 07:22:00|271.2|271|271.3|271.1|271.3|271.1|271.1|271|8256
1623050530000|2021-06-07 07:22:10|271.2|271.2|271.3|271.1|271.3|271.2|271.2|271.1|1783
1623050570000|2021-06-07 07:22:50|271.2|271|271.3|271.1|271.3|271.1|271.2|271|710
1623050580000|2021-06-07 07:23:00|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.1|357
1623050600000|2021-06-07 07:23:20|271.3|271.1|271.4|271.3|271.4|271.3|271.3|271.1|2000
1623050620000|2021-06-07 07:23:40||271.2||271.2||271.2||271.2|0
1623050640000|2021-06-07 07:24:00|271.5|271.3|271.5|271.3|271.5|271.4|271.5|271.3|1962
1623050650000|2021-06-07 07:24:10||271.4||271.3||271.4||271.3|0
1623050670000|2021-06-07 07:24:30||271.4||271.3||271.4||271.3|0
1623050750000|2021-06-07 07:25:50||271.5||271.5||271.5||271.5|0
1623050770000|2021-06-07 07:26:10||271.4||271.3||271.4||271.3|3200
1623050820000|2021-06-07 07:27:00|271.6|271.4|271.6|271.4|271.6|271.5|271.6|271.4|2005
1623050830000|2021-06-07 07:27:10||271.5||271.5||271.5||271.5|0
1623050880000|2021-06-07 07:28:00|271.7||271.7||271.7||271.7||0
1623050890000|2021-06-07 07:28:10|271.8|271.6|271.8|271.6|271.8|271.6|271.8|271.6|0
1623050900000|2021-06-07 07:28:20||271.7||271.6||271.7||271.6|0
1623050910000|2021-06-07 07:28:30||271.7||271.7||271.7||271.7|0
1623050920000|2021-06-07 07:28:40|271.9||271.9||271.9||271.9||1000
1623050930000|2021-06-07 07:28:50|271.8|271.6|271.8|271.6|271.8|271.6|271.8|271.6|0
1623050990000|2021-06-07 07:29:50|||||||||2410
1623051000000|2021-06-07 07:30:00||271.7||271.7||271.7||271.7|0
1623051010000|2021-06-07 07:30:10|271.9|271.8|271.9|271.7|271.9|271.8|271.9|271.7|1975
1623051050000|2021-06-07 07:30:50|271.8||271.8||271.8||271.8||0
1623051060000|2021-06-07 07:31:00||271.6||271.6||271.7||271.6|0
1623051180000|2021-06-07 07:33:00||271.7||271.7||271.7||271.7|0
1623051370000|2021-06-07 07:36:10|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|3633
1623051420000|2021-06-07 07:37:00|271.9||271.9||271.9||271.8||0
1623051460000|2021-06-07 07:37:40|271.8||271.8||271.8||271.8||0
1623051470000|2021-06-07 07:37:50|271.9||271.9||271.9||271.9||250
1623051520000|2021-06-07 07:38:40||271.8||271.8||271.8||271.8|0
1623051580000|2021-06-07 07:39:40|272|271.9|272|271.8|272|271.9|272|271.8|1017
1623051590000|2021-06-07 07:39:50||271.9||271.9||271.9||271.9|0
1623051640000|2021-06-07 07:40:40|272.1|272|272|271.9|272.1|272|272|271.9|9483
1623051660000|2021-06-07 07:41:00|||||||||1000
1623051670000|2021-06-07 07:41:10|272.1||272.1||272.1||272.1||0
1623051690000|2021-06-07 07:41:30||272||272||272||272|0
1623051720000|2021-06-07 07:42:00||271.9||271.9||272||271.9|3126
1623051730000|2021-06-07 07:42:10|272.2|272|272.2|272|272.2|272|272.2|272|7961
1623051760000|2021-06-07 07:42:40||272.1||272.1||272.1||272.1|0
1623051770000|2021-06-07 07:42:50|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|2277
1623051790000|2021-06-07 07:43:10|272.2|272|272.2|272|272.2|272|272.2|272|2670
1623051870000|2021-06-07 07:44:30|||||||||1
1623052010000|2021-06-07 07:46:50||272.1||272.1||272.1||272.1|0
1623052020000|2021-06-07 07:47:00|272.1|272|272.1|272|272.1|272|272.1|272|0
1623052040000|2021-06-07 07:47:20|272.2||272.2||272.2||272.2||6687
1623052050000|2021-06-07 07:47:30||272.1||272.1||272.1||272.1|0
1623052110000|2021-06-07 07:48:30|||||||||1000
1623052260000|2021-06-07 07:51:00|272.1|272|272.2|272.1|272.2|272.1|272.1|272|12230
1623052270000|2021-06-07 07:51:10|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|2527
1623052300000|2021-06-07 07:51:40|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|1309
1623052330000|2021-06-07 07:52:10|272.3|272.2|272.5|272.4|272.5|272.4|272.3|272.2|12538
1623052340000|2021-06-07 07:52:20|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|5940
1623052350000|2021-06-07 07:52:30||272.3||272.4||272.4||272.3|0
1623052370000|2021-06-07 07:52:50|272.6||272.6||272.6||272.6||0
1623052380000|2021-06-07 07:53:00||272.5||272.5||272.5||272.5|3028
1623052420000|2021-06-07 07:53:40|272.5|272.4|272.5|272.3|272.6|272.4|272.5|272.3|24440
1623052430000|2021-06-07 07:53:50|272.4|272.2|272.4|272.3|272.4|272.3|272.4|272.2|0
1623052450000|2021-06-07 07:54:10||272.2||272.2||272.2||272.2|0
1623052460000|2021-06-07 07:54:20|272.3||272.3||272.3||272.3||0
1623052500000|2021-06-07 07:55:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|12371
1623052520000|2021-06-07 07:55:20|272.1|272|272.2|272|272.2|272|272.1|272|4462
1623052560000|2021-06-07 07:56:00|272.1||272.1||272.2||272.1||1322
1623052810000|2021-06-07 08:00:10|272.2||272.2||272.2||272.2||2119
1623052830000|2021-06-07 08:00:30|272.3|272.1|272.3|272.2|272.3|272.2|272.3|272.1|2203
1623052840000|2021-06-07 08:00:40|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|2463
1623052920000|2021-06-07 08:02:00|||||||||1
1623052960000|2021-06-07 08:02:40||272.2||272.2||272.2||272.2|0
1623052990000|2021-06-07 08:03:10|||||||||439
1623053000000|2021-06-07 08:03:20|272.4|272.1|272.4|272.3|272.4|272.3|272.4|272.1|15979
1623053020000|2021-06-07 08:03:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|263
1623053050000|2021-06-07 08:04:10|||||||||500
1623053100000|2021-06-07 08:05:00|272.6||272.5||272.6||272.5||451
1623053120000|2021-06-07 08:05:20|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|1380
1623053150000|2021-06-07 08:05:50|272.4|272.2|272.4|272.3|272.4|272.3|272.3|272.2|12004
1623053180000|2021-06-07 08:06:20||272.2||272.3||272.3||272.2|0
1623053220000|2021-06-07 08:07:00|272.5|272.4|272.5|272.3|272.5|272.4|272.5|272.3|3257
1623053330000|2021-06-07 08:08:50|||||||||700
1623053350000|2021-06-07 08:09:10|272.6|272.4|272.7|272.5|272.7|272.5|272.6|272.4|15673
1623053440000|2021-06-07 08:10:40|272.8|272.6|272.7|272.6|272.8|272.7|272.7|272.6|6260
1623053450000|2021-06-07 08:10:50||272.5||272.5||272.5||272.5|7489
1623053480000|2021-06-07 08:11:20|||||||||400
1623053580000|2021-06-07 08:13:00|||||||||1400
1623053600000|2021-06-07 08:13:20||272.6||272.6||272.6||272.6|0
1623053620000|2021-06-07 08:13:40|272.6|272.5|272.7|272.5|272.7|272.5|272.6|272.5|0
1623053640000|2021-06-07 08:14:00|272.6||272.6||272.6||272.6||0
1623053700000|2021-06-07 08:15:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|6882
1623053720000|2021-06-07 08:15:20|||||||||450
1623053730000|2021-06-07 08:15:30|||||||||8
1623054010000|2021-06-07 08:20:10||272.3||272.3||272.3||272.3|7065
1623054110000|2021-06-07 08:21:50|272.4||272.4||272.4||272.4||0
1623054120000|2021-06-07 08:22:00|272.5||272.5||272.5||272.5||1
1623054150000|2021-06-07 08:22:30|||||||||200
1623054210000|2021-06-07 08:23:30|272.4||272.5||272.5||272.4||0
1623054230000|2021-06-07 08:23:50||272.4||272.4||272.4||272.3|0
1623054240000|2021-06-07 08:24:00|272.4|272.3|272.5|272.3|272.5|272.4|272.4|272.3|551
1623054250000|2021-06-07 08:24:10|272.4||272.4||272.4||272.4||0
1623054310000|2021-06-07 08:25:10|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|2486
1623054330000|2021-06-07 08:25:30|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|2199
1623054360000|2021-06-07 08:26:00|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|4579
1623054390000|2021-06-07 08:26:30|||||||||1001
1623054620000|2021-06-07 08:30:20|272.6|272.4|272.6|272.4|272.6|272.5|272.6|272.4|3734
1623054630000|2021-06-07 08:30:30|272.5||272.5||272.5||272.5||0
1623054660000|2021-06-07 08:31:00||272.3||272.3||272.3||272.3|0
1623054780000|2021-06-07 08:33:00|272.4||272.4||272.4||272.4||0
1623054840000|2021-06-07 08:34:00|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.2|6407
1623054890000|2021-06-07 08:34:50|272.3|272.1|272.4|272.2|272.4|272.2|272.2|272.1|13600
1623054920000|2021-06-07 08:35:20|||||||||184
1623054940000|2021-06-07 08:35:40|||||||||11
1623055000000|2021-06-07 08:36:40|272.3||272.4||272.4||272.3||32
1623055020000|2021-06-07 08:37:00|272.3||272.3||272.3||272.3||6041
1623055100000|2021-06-07 08:38:20||272.1||272.1||272.1||272.1|2383
1623055220000|2021-06-07 08:40:20||272.2||272.2||272.2||272.2|0
1623055230000|2021-06-07 08:40:30|||||||||11
1623055290000|2021-06-07 08:41:30|||||||||4114
1623055320000|2021-06-07 08:42:00|272.4||272.4||272.4||272.4||4213
1623055360000|2021-06-07 08:42:40|272.3||272.3||272.4||272.3||0
1623055370000|2021-06-07 08:42:50|272.4||272.3||272.4||272.3||0
1623055380000|2021-06-07 08:43:00|272.4||272.4||272.4||272.4||0
1623055390000|2021-06-07 08:43:10|272.3||272.3||272.3||272.3||0
1623055400000|2021-06-07 08:43:20|272.4||272.4||272.4||272.4||1500
1623055420000|2021-06-07 08:43:40|272.3||272.4||272.4||272.3||0
1623055430000|2021-06-07 08:43:50|272.3||272.3||272.3||272.3||0
1623055450000|2021-06-07 08:44:10|||||||||1
1623055460000|2021-06-07 08:44:20|272.4||272.4||272.4||272.4||0
1623055490000|2021-06-07 08:44:50|272.3||272.3||272.3||272.3||0
1623055500000|2021-06-07 08:45:00|272.4||272.3||272.4||272.3||0
1623055610000|2021-06-07 08:46:50|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|1313
1623055710000|2021-06-07 08:48:30|272.5|272.4|272.5|272.3|272.5|272.4|272.5|272.3|0
1623055720000|2021-06-07 08:48:40||272.4||272.4||272.4||272.4|0
1623055760000|2021-06-07 08:49:20|272.6||272.6||272.6||272.6||0
1623055800000|2021-06-07 08:50:00||272.5||272.5||272.5||272.5|0
1623055840000|2021-06-07 08:50:40||272.4||272.4||272.4||272.4|0
1623055850000|2021-06-07 08:50:50|272.5||272.5||272.5||272.5||0
1623055990000|2021-06-07 08:53:10|272.6||272.6||272.6||272.6||6490
1623056000000|2021-06-07 08:53:20|272.5||272.5||272.5||272.5||0
1623056010000|2021-06-07 08:53:30|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|15568
1623056040000|2021-06-07 08:54:00|272.4|272.3|272.6|272.5|272.6|272.5|272.4|272.3|32365
1623056110000|2021-06-07 08:55:10|272.5|272.4|272.6|272.4|272.6|272.5|272.5|272.4|10213
1623056120000|2021-06-07 08:55:20|272.5||272.6||272.6||272.5||31
1623056160000|2021-06-07 08:56:00|272.5||272.5||272.5||272.5||0
1623056280000|2021-06-07 08:58:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|772
1623056290000|2021-06-07 08:58:10|272.5|272.4|272.6|272.4|272.6|272.5|272.5|272.4|670
1623056360000|2021-06-07 08:59:20|272.5||272.5||272.5||272.5||1000
1623056380000|2021-06-07 08:59:40|272.6||272.6||272.6||272.6||0
1623056390000|2021-06-07 08:59:50|272.5||272.5||272.5||272.5||0
1623056420000|2021-06-07 09:00:20|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|4635
1623056500000|2021-06-07 09:01:40|272.4||272.4||272.4||272.4||0
1623056560000|2021-06-07 09:02:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|2652
1623056580000|2021-06-07 09:03:00|272.4||272.3||272.4||272.3||0
1623056620000|2021-06-07 09:03:40|||||||||472
1623056770000|2021-06-07 09:06:10|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|764
1623056850000|2021-06-07 09:07:30||272.2||272.2||272.2||272.2|0
1623056860000|2021-06-07 09:07:40|272.4||272.3||272.4||272.3||0
1623056890000|2021-06-07 09:08:10|272.4|272.3|272.4|272.3|272.4|272.3|272.3|272.3|0
1623056910000|2021-06-07 09:08:30|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.2|304
1623056930000|2021-06-07 09:08:50|272.3||272.3||272.3||272.3||3
1623056980000|2021-06-07 09:09:40|272.2|272.1|272.3|272.1|272.3|272.2|272.2|272.1|6851
1623057050000|2021-06-07 09:10:50|272.2||272.3||272.3||272.2||0
1623057130000|2021-06-07 09:12:10||272.2||272.2||272.2||272.2|0
1623057150000|2021-06-07 09:12:30|272.4||272.4||272.4||272.4||0
1623057260000|2021-06-07 09:14:20|272.5|272.3|272.5|272.4|272.5|272.4|272.5|272.3|10523
1623057290000|2021-06-07 09:14:50|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|0
1623057310000|2021-06-07 09:15:10||272.4||272.4||272.4||272.4|1
1623057430000|2021-06-07 09:17:10||272.3||272.3||272.3||272.3|3285
1623057440000|2021-06-07 09:17:20||272.4||272.4||272.4||272.4|0
1623057450000|2021-06-07 09:17:30|272.6||272.6||272.6||272.6||1690
1623057500000|2021-06-07 09:18:20||272.5||272.4||272.5||272.4|14011
1623057540000|2021-06-07 09:19:00|272.5||272.5||272.5||272.5||0
1623057570000|2021-06-07 09:19:30||272.3||272.3||272.3||272.3|0
1623057590000|2021-06-07 09:19:50|||||||||90
1623057670000|2021-06-07 09:21:10||272.4||272.4||272.4||272.4|704
1623057680000|2021-06-07 09:21:20|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|903
1623057700000|2021-06-07 09:21:40|272.5||272.5||272.5||272.5||0
1623057810000|2021-06-07 09:23:30|272.4|272.4|272.4|272.3|272.4|272.4|272.4|272.3|1
1623058000000|2021-06-07 09:26:40|272.3|272.2|272.5|272.3|272.5|272.4|272.3|272.2|14517
1623058110000|2021-06-07 09:28:30|||||||||1
1623058140000|2021-06-07 09:29:00|272.6|272.4|272.6|272.5|272.6|272.5|272.6|272.4|26396
1623058160000|2021-06-07 09:29:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|3290
1623058180000|2021-06-07 09:29:40|272.8||272.8||272.8||272.8||4386
1623058220000|2021-06-07 09:30:20|272.7||272.7||272.7||272.7||4020
1623058320000|2021-06-07 09:32:00|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|7984
1623058340000|2021-06-07 09:32:20|272.8||272.8||272.8||272.8||0
1623058370000|2021-06-07 09:32:50|||||||||1
1623058500000|2021-06-07 09:35:00|272.7||272.8||272.8||272.7||995
1623058620000|2021-06-07 09:37:00|272.9|272.7|272.9|272.7|272.9|272.8|272.9|272.7|11530
1623058630000|2021-06-07 09:37:10|272.8|272.8|272.9|272.8|272.9|272.8|272.8|272.8|2001
1623058730000|2021-06-07 09:38:50|272.8|272.7|272.9|272.7|272.9|272.7|272.8|272.7|12486
1623058740000|2021-06-07 09:39:00||272.8||272.7||272.8||272.7|0
1623058910000|2021-06-07 09:41:50|272.8|272.6|272.6|272.5|272.8|272.6|272.6|272.5|17068
1623058920000|2021-06-07 09:42:00|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|3041
1623058990000|2021-06-07 09:43:10|||||||||5000
1623059030000|2021-06-07 09:43:50|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|19952
1623059040000|2021-06-07 09:44:00|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|18654
1623059050000|2021-06-07 09:44:10|272.6||272.7||272.7||272.6||0
1623059130000|2021-06-07 09:45:30|272.6||272.6||272.6||272.6||2
1623059160000|2021-06-07 09:46:00|272.5|272.4|272.5|272.4|272.5|272.4|272.4|272.3|24228
1623059170000|2021-06-07 09:46:10|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|4193
1623059210000|2021-06-07 09:46:50|272.5|272.3|272.5|272.4|272.5|272.4|272.4|272.3|20133
1623059260000|2021-06-07 09:47:40|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|5223
1623059320000|2021-06-07 09:48:40|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|302
1623059350000|2021-06-07 09:49:10|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|11395
1623059470000|2021-06-07 09:51:10|272.8||272.8||272.8||272.7||13719
1623059580000|2021-06-07 09:53:00||272.7||272.7||272.7||272.7|3780
1623059610000|2021-06-07 09:53:30|||||||||7053
1623059660000|2021-06-07 09:54:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|10493
1623059770000|2021-06-07 09:56:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|16946
1623059780000|2021-06-07 09:56:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|7454
1623059820000|2021-06-07 09:57:00|||||||||3780
1623059880000|2021-06-07 09:58:00|||||||||1951
1623059910000|2021-06-07 09:58:30|||||||||6
1623060010000|2021-06-07 10:00:10|||||||||19000
1623060030000|2021-06-07 10:00:30|||||||||1484
1623060060000|2021-06-07 10:01:00|273||273||273||273||3780
1623060140000|2021-06-07 10:02:20|272.9|272.9|272.9|272.8|272.9|272.9|272.9|272.8|10275
1623060160000|2021-06-07 10:02:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|8621
1623060180000|2021-06-07 10:03:00|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|42710
1623060300000|2021-06-07 10:05:00|272.9||272.9||272.9||272.9||2646
1623060350000|2021-06-07 10:05:50||272.8||272.8||272.8||272.8|0
1623060400000|2021-06-07 10:06:40|273|272.9|273|272.8|273|272.9|273|272.8|1836
1623060420000|2021-06-07 10:07:00||272.9||272.9||272.9||272.9|0
1623060430000|2021-06-07 10:07:10||272.8||272.8||272.8||272.8|3606
1623060440000|2021-06-07 10:07:20|272.9||272.9||272.9||272.9||0
1623060450000|2021-06-07 10:07:30|||||||||1
1623060460000|2021-06-07 10:07:40|||||||||950
1623060520000|2021-06-07 10:08:40|||||||||3780
1623060730000|2021-06-07 10:12:10|272.8|272.7|272.9|272.7|272.9|272.8|272.8|272.7|19828
1623060740000|2021-06-07 10:12:20|272.8||272.8||272.8||272.8||0
1623060810000|2021-06-07 10:13:30|272.9||272.8||272.9||272.8||0
1623060840000|2021-06-07 10:14:00|272.9|272.8|272.9|272.7|272.9|272.8|272.9|272.7|1811
1623060860000|2021-06-07 10:14:20||272.8||272.8||272.8||272.8|0
1623061000000|2021-06-07 10:16:40|||||||||3780
1623061030000|2021-06-07 10:17:10|||||||||3020
1623061080000|2021-06-07 10:18:00|272.8|272.7|272.8|272.7|272.9|272.8|272.8|272.7|14613
1623061090000|2021-06-07 10:18:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|2387
1623061100000|2021-06-07 10:18:20||272.7||272.7||272.7||272.7|0
1623061140000|2021-06-07 10:19:00|272.8|272.6|272.7|272.5|272.8|272.6|272.7|272.5|3837
1623061150000|2021-06-07 10:19:10|272.6||272.6||272.6||272.6||0
1623061190000|2021-06-07 10:19:50|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|1525
1623061200000|2021-06-07 10:20:00|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|797
1623061210000|2021-06-07 10:20:10|272.6||272.6||272.6||272.5||5674
1623061230000|2021-06-07 10:20:30|272.5||272.6||272.6||272.5||0
1623061240000|2021-06-07 10:20:40|272.5|272.5|272.7|272.5|272.7|272.5|272.5|272.4|3780
1623061280000|2021-06-07 10:21:20||272.6||272.6||272.6||272.6|0
1623061300000|2021-06-07 10:21:40|272.8||272.8||272.8||272.8||0
1623061400000|2021-06-07 10:23:20||272.7||272.7||272.7||272.7|0
1623061460000|2021-06-07 10:24:20|272.9||272.9||272.9||272.9||0
1623061480000|2021-06-07 10:24:40|272.8|272.8|272.9|272.7|272.9|272.8|272.8|272.7|3939
1623061490000|2021-06-07 10:24:50||272.8||272.8||272.8||272.8|0
1623061580000|2021-06-07 10:26:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|10841
1623061640000|2021-06-07 10:27:20|||||||||1
1623061660000|2021-06-07 10:27:40|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|1655
1623061670000|2021-06-07 10:27:50||272.6||272.7||272.7||272.6|0
1623061680000|2021-06-07 10:28:00||272.6||272.6||272.6||272.6|0
1623061700000|2021-06-07 10:28:20||272.7||272.7||272.7||272.7|0
1623061720000|2021-06-07 10:28:40|||||||||3780
1623061740000|2021-06-07 10:29:00|272.9||272.9||272.9||272.9||296
1623061750000|2021-06-07 10:29:10|272.8||272.8||272.8||272.8||0
1623061790000|2021-06-07 10:29:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|1000
1623061820000|2021-06-07 10:30:20|||||||||1
1623061950000|2021-06-07 10:32:30|273|272.9|273|272.9|273|272.9|273|272.9|3140
1623061960000|2021-06-07 10:32:40||272.8||272.8||272.8||272.8|472
1623062000000|2021-06-07 10:33:20|272.9||272.9||272.9||272.9||0
1623062010000|2021-06-07 10:33:30|272.8|272.7|272.9|272.7|272.9|272.8|272.8|272.7|18088
1623062030000|2021-06-07 10:33:50|272.8||272.8||272.8||272.8||0
1623062080000|2021-06-07 10:34:40|272.9||272.9||272.9||272.9||0
1623062090000|2021-06-07 10:34:50|272.8||272.8||272.8||272.8||0
1623062110000|2021-06-07 10:35:10|272.9||272.9||272.9||272.9||0
1623062130000|2021-06-07 10:35:30|||||||||1000
1623062160000|2021-06-07 10:36:00|272.8||272.8||272.8||272.8||0
1623062360000|2021-06-07 10:39:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|384
1623062370000|2021-06-07 10:39:30|272.8||272.8||272.8||272.8||0
1623062390000|2021-06-07 10:39:50|272.7||272.7||272.7||272.7||0
1623062400000|2021-06-07 10:40:00|272.8||272.7||272.8||272.7||0
1623062430000|2021-06-07 10:40:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|4916
1623062600000|2021-06-07 10:43:20|||||||||643
1623062700000|2021-06-07 10:45:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|1637
1623062750000|2021-06-07 10:45:50|272.8||272.8||272.8||272.8||0
1623062760000|2021-06-07 10:46:00|272.7||272.8||272.8||272.7||0
1623062800000|2021-06-07 10:46:40|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|12862
1623062820000|2021-06-07 10:47:00||272.4||272.4||272.4||272.4|1284
1623062960000|2021-06-07 10:49:20|272.5|272.5|272.6|272.5|272.6|272.5|272.5|272.5|1652
1623063060000|2021-06-07 10:51:00|||||||||2000
1623063120000|2021-06-07 10:52:00|||||||||400
1623063140000|2021-06-07 10:52:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|2000
1623063470000|2021-06-07 10:57:50|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|3085
1623063500000|2021-06-07 10:58:20|272.6||272.6||272.6||272.6||0
1623063520000|2021-06-07 10:58:40|272.5||272.5||272.5||272.5||0
1623063600000|2021-06-07 11:00:00|272.6||272.5||272.6||272.5||0
1623063610000|2021-06-07 11:00:10|272.6||272.6||272.6||272.6||923
1623063760000|2021-06-07 11:02:40|272.7|272.5|272.8|272.7|272.8|272.7|272.7|272.5|37435
1623063780000|2021-06-07 11:03:00|||||||||2
1623063790000|2021-06-07 11:03:10|||||||||654
1623063800000|2021-06-07 11:03:20|||||||||1278
1623064160000|2021-06-07 11:09:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|3657
1623064200000|2021-06-07 11:10:00|272.6|272.5|272.7|272.5|272.7|272.5|272.6|272.5|0
1623064250000|2021-06-07 11:10:50||272.6||272.6||272.6||272.6|0
1623064420000|2021-06-07 11:13:40|272.8||272.8||272.8||272.8||0
1623064430000|2021-06-07 11:13:50|||||||||160
1623064590000|2021-06-07 11:16:30|||||||||2
1623064940000|2021-06-07 11:22:20|272.7||272.7||272.7||272.7||0
1623064950000|2021-06-07 11:22:30|||||||||24
1623065030000|2021-06-07 11:23:50|272.6|272.5|272.7|272.5|272.7|272.5|272.6|272.5|10487
1623065060000|2021-06-07 11:24:20|272.6||272.7||272.7||272.6||0
1623065090000|2021-06-07 11:24:50|272.6||272.6||272.6||272.6||0
1623065240000|2021-06-07 11:27:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|992
1623065420000|2021-06-07 11:30:20|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|1000
1623065450000|2021-06-07 11:30:50|272.4|272.2|272.4|272.2|272.4|272.2|272.3|272.2|977
1623065550000|2021-06-07 11:32:30|||||||||2500
1623065610000|2021-06-07 11:33:30|272.3|272.1|272.3|272.1|272.3|272.1|272.2|272.1|17291
1623065670000|2021-06-07 11:34:30|||||||||1
1623065680000|2021-06-07 11:34:40||272.2||272.2||272.2||272.2|769
1623065740000|2021-06-07 11:35:40|||||||||1
1623065780000|2021-06-07 11:36:20||272.1||272.1||272.1||272.1|0
1623065820000|2021-06-07 11:37:00||272.2||272.2||272.2||272.2|0
1623065880000|2021-06-07 11:38:00||272.1||272.1||272.1||272.1|0
1623065950000|2021-06-07 11:39:10||272.2||272.2||272.2||272.2|0
1623066060000|2021-06-07 11:41:00|272.4||272.4||272.4||272.4||2858
1623066200000|2021-06-07 11:43:20|272.3|272.3|272.3|272.2|272.3|272.3|272.3|272.2|2215
1623066220000|2021-06-07 11:43:40||272.1||272.1||272.1||272.1|0
1623066280000|2021-06-07 11:44:40|272.2||272.3||272.3||272.2||4068
1623066380000|2021-06-07 11:46:20||272.2||272.2||272.2||272.2|0
1623066400000|2021-06-07 11:46:40||272.1||272.1||272.1||272.1|0
1623066490000|2021-06-07 11:48:10|272.2|272.2|272.3|272.1|272.3|272.2|272.2|272.1|5644
1623066500000|2021-06-07 11:48:20|272.2||272.2||272.2||272.2||0
1623066670000|2021-06-07 11:51:10|272.1|272|272.1|272|272.2|272|272.1|272|6011
1623066680000|2021-06-07 11:51:20|272.2||272.2||272.2||272.2||0
1623066690000|2021-06-07 11:51:30|272.1||272.1||272.2||272.1||0
1623066700000|2021-06-07 11:51:40|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|686
1623066820000|2021-06-07 11:53:40|||||||||895
1623067140000|2021-06-07 11:59:00|272.1|272|272.1|272|272.2|272|272.1|272|2656
1623067200000|2021-06-07 12:00:00|272.2||272.2||272.2||272.2||1126
1623067230000|2021-06-07 12:00:30||272.1||272.1||272.1||272.1|0
1623067240000|2021-06-07 12:00:40|||||||||1
1623067270000|2021-06-07 12:01:10|||||||||4
1623067310000|2021-06-07 12:01:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|9277
1623067320000|2021-06-07 12:02:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|3311
1623067410000|2021-06-07 12:03:30||272||272||272||272|2338
1623067450000|2021-06-07 12:04:10|272.1||272.1||272.1||272.1||0
1623067490000|2021-06-07 12:04:50|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|3637
1623067500000|2021-06-07 12:05:00||272||272||272||272|0
1623067610000|2021-06-07 12:06:50|272.1||272.2||272.2||272.1||4703
1623067690000|2021-06-07 12:08:10||272.1||272.1||272.1||272.1|0
1623067760000|2021-06-07 12:09:20|272.1|272|272.1|272|272.1|272|272.1|272|594
1623067790000|2021-06-07 12:09:50|272.2||272.2||272.2||272.2||0
1623067800000|2021-06-07 12:10:00|272.1||272.1||272.1||272.1||0
1623068030000|2021-06-07 12:13:50|272|271.9|271.9|271.8|272|271.9|271.9|271.8|30351
1623068040000|2021-06-07 12:14:00|272|271.9|272.1|272|272.1|272|272|271.9|20529
1623068080000|2021-06-07 12:14:40||271.9||271.9||271.9||271.9|0
1623068110000|2021-06-07 12:15:10||272||272||272||272|0
1623068130000|2021-06-07 12:15:30||271.9||271.9||271.9||271.9|0
1623068270000|2021-06-07 12:17:50||272||272||272||272|0
1623068310000|2021-06-07 12:18:30|272|271.9|272|271.9|272|271.9|272|271.9|2730
1623068350000|2021-06-07 12:19:10|272.1||272.1||272.1||272.1||573
1623068560000|2021-06-07 12:22:40|272||272||272||272||1194
1623068570000|2021-06-07 12:22:50|272.1||272.1||272.1||272.1||0
1623068620000|2021-06-07 12:23:40|272||272.1||272.1||272||0
1623068640000|2021-06-07 12:24:00|272||272.1||272.1||272||0
1623068650000|2021-06-07 12:24:10|272||272||272||272||0
1623068680000|2021-06-07 12:24:40|272.1||272.1||272.1||272.1||0
1623068700000|2021-06-07 12:25:00|272||272||272||272||0
1623068760000|2021-06-07 12:26:00|272.1|272|272.1|271.9|272.1|272|272.1|271.9|4198
1623068820000|2021-06-07 12:27:00|272|272|272|271.9|272|272|272|271.9|50
1623068900000|2021-06-07 12:28:20|||||||||2000
1623068990000|2021-06-07 12:29:50|||||||||2
1623069180000|2021-06-07 12:33:00|||||||||5000
1623069190000|2021-06-07 12:33:10|272.1|272|272.1|272|272.1|272|272.1|272|6107
1623069350000|2021-06-07 12:35:50|||||||||1855
1623069410000|2021-06-07 12:36:50|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|1486
1623069420000|2021-06-07 12:37:00||272||272||272||272|1287
1623069430000|2021-06-07 12:37:10||272.1||272.1||272.1||272.1|0
1623069510000|2021-06-07 12:38:30|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|4058
1623069550000|2021-06-07 12:39:10|||||||||1
1623069650000|2021-06-07 12:40:50|||||||||87
1623069710000|2021-06-07 12:41:50|||||||||2
1623069720000|2021-06-07 12:42:00|272.1|272|272.2|272.1|272.2|272.1|272.1|272|8009
1623069750000|2021-06-07 12:42:30|||||||||505
1623069760000|2021-06-07 12:42:40|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|26357
1623069830000|2021-06-07 12:43:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|3816
1623069920000|2021-06-07 12:45:20||272.1||272.1||272.1||272.1|0
1623070000000|2021-06-07 12:46:40|272.2||272.2||272.2||272.2||0
1623070080000|2021-06-07 12:48:00||272||272||272||272|0
1623070150000|2021-06-07 12:49:10|272.1||272.1||272.1||272.1||0
1623070160000|2021-06-07 12:49:20|272|271.9|272|271.9|272|271.9|271.9|271.8|55740
1623070200000|2021-06-07 12:50:00|272.1|272|272|271.9|272.1|272|272|271.9|16251
1623070290000|2021-06-07 12:51:30|272.1|272|272.1|271.9|272.1|272|272.1|271.9|4623
1623070420000|2021-06-07 12:53:40||272||272||272||272|0
1623070450000|2021-06-07 12:54:10|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|3343
1623070460000|2021-06-07 12:54:20|272.2||272.2||272.2||272.2||0
1623070610000|2021-06-07 12:56:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|2505
1623070660000|2021-06-07 12:57:40|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|2106
1623070670000|2021-06-07 12:57:50||272.2||272.2||272.2||272.2|0
1623070680000|2021-06-07 12:58:00||272.3||272.3||272.3||272.3|0
1623070880000|2021-06-07 13:01:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|3781
1623070890000|2021-06-07 13:01:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|1286
1623070910000|2021-06-07 13:01:50||272.2||272.2||272.2||272.2|0
1623070920000|2021-06-07 13:02:00||272.3||272.3||272.3||272.3|0
1623070950000|2021-06-07 13:02:30|||||||||100
1623070970000|2021-06-07 13:02:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|1837
1623070980000|2021-06-07 13:03:00|272.4||272.4||272.4||272.4||0
1623071010000|2021-06-07 13:03:30|272.3|272.3|272.4|272.3|272.4|272.3|272.3|272.2|4453
1623071190000|2021-06-07 13:06:30|272.5|272.4|272.4|272.3|272.5|272.4|272.4|272.3|5074
1623071200000|2021-06-07 13:06:40|272.5||272.4||272.5||272.4||910
1623071220000|2021-06-07 13:07:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|735
1623071230000|2021-06-07 13:07:10|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|520
1623071240000|2021-06-07 13:07:20||272.4||272.5||272.5||272.4|0
1623071250000|2021-06-07 13:07:30||272.4||272.5||272.5||272.4|0
1623071360000|2021-06-07 13:09:20|272.5|272.4|272.5|272.4|272.6|272.4|272.5|272.4|214
1623071400000|2021-06-07 13:10:00|272.6|272.5|272.6|272.4|272.6|272.5|272.6|272.4|9278
1623071410000|2021-06-07 13:10:10|272.5||272.5||272.5||272.5||0
1623071420000|2021-06-07 13:10:20|||||||||1515
1623071430000|2021-06-07 13:10:30|272.6||272.6||272.6||272.6||1027
1623071560000|2021-06-07 13:12:40|||||||||750
1623071570000|2021-06-07 13:12:50|272.5||272.5||272.5||272.5||10
1623071620000|2021-06-07 13:13:40|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|13243
1623071630000|2021-06-07 13:13:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|13080
1623071640000|2021-06-07 13:14:00||272.5||272.5||272.6||272.5|2395
1623071740000|2021-06-07 13:15:40|272.6|272.6|272.6|272.5|272.7|272.6|272.6|272.5|3500
1623071750000|2021-06-07 13:15:50|272.9|272.6|272.9|272.8|272.9|272.8|272.8|272.6|59957
1623071760000|2021-06-07 13:16:00|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|0
1623071770000|2021-06-07 13:16:10||272.7||272.8||272.8||272.7|1100
1623071800000|2021-06-07 13:16:40||272.7||272.8||272.8||272.7|2000
1623071930000|2021-06-07 13:18:50|273|272.9|273|272.9|273|272.9|273|272.9|10188
1623071980000|2021-06-07 13:19:40|273.1|273|273.1|273|273.1|273|273.1|273|33985
1623071990000|2021-06-07 13:19:50|273|272.9|273.1|273|273.1|273|273|272.9|7169
1623072050000|2021-06-07 13:20:50|||||||||1560
1623072300000|2021-06-07 13:25:00|||||||||2433
1623072380000|2021-06-07 13:26:20|||||||||1470
1623072470000|2021-06-07 13:27:50|||||||||2000
1623072530000|2021-06-07 13:28:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|9525
1623072580000|2021-06-07 13:29:40|||||||||672
1623072590000|2021-06-07 13:29:50|273.1|273|273.1|273|273.1|273|273.1|273|4776
1623072600000|2021-06-07 13:30:00|273.2||273.2||273.2||273.2||3082
1623072610000|2021-06-07 13:30:10|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|1184
1623072620000|2021-06-07 13:30:20|273.2||273.2||273.2||273.2||0
1623072650000|2021-06-07 13:30:50|273.1|273|273.1|273|273.1|273|273.1|273|0
1623072770000|2021-06-07 13:32:50|273|272.9|273|272.9|273|272.9|273|272.9|12562
1623072810000|2021-06-07 13:33:30|273.1|273|273.1|273|273.1|273|273.1|273|12501
1623072860000|2021-06-07 13:34:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|1878
1623072870000|2021-06-07 13:34:30|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|3063
1623072900000|2021-06-07 13:35:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|1365
1623072940000|2021-06-07 13:35:40|273.4||273.4||273.4||273.4||500
1623072950000|2021-06-07 13:35:50|273.3||273.3||273.3||273.3||0
1623072960000|2021-06-07 13:36:00|||||||||890
1623072970000|2021-06-07 13:36:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|12
1623073010000|2021-06-07 13:36:50|273.5||273.5||273.5||273.5||3851
1623073020000|2021-06-07 13:37:00|273.4|273.4|273.5|273.4|273.5|273.4|273.4|273.4|749
1623073030000|2021-06-07 13:37:10|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|4713
1623073040000|2021-06-07 13:37:20||273.3||273.4||273.4||273.3|1000
1623073140000|2021-06-07 13:39:00|273.4|273.3|273.4|273.3|273.5|273.3|273.4|273.3|10081
1623073200000|2021-06-07 13:40:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|11623
1623073210000|2021-06-07 13:40:10|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|17331
1623073220000|2021-06-07 13:40:20||273.5||273.5||273.5||273.5|307
1623073240000|2021-06-07 13:40:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|4343
1623073300000|2021-06-07 13:41:40|273.6|273.5|273.6|273.5|273.7|273.5|273.6|273.5|3995
1623073320000|2021-06-07 13:42:00|||||||||1
1623073330000|2021-06-07 13:42:10|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|7276
1623073340000|2021-06-07 13:42:20|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|878
1623073380000|2021-06-07 13:43:00|273.6||273.7||273.7||273.6||0
1623073390000|2021-06-07 13:43:10||273.6||273.6||273.6||273.6|0
1623073540000|2021-06-07 13:45:40|273.6|273.5|273.8|273.7|273.8|273.7|273.6|273.5|20575
1623073630000|2021-06-07 13:47:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|2730
1623073640000|2021-06-07 13:47:20|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|18197
1623073670000|2021-06-07 13:47:50|||||||||2173
1623073690000|2021-06-07 13:48:10|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|19828
1623073710000|2021-06-07 13:48:30|273.8|273.7|273.8|273.7|273.9|273.7|273.8|273.7|108
1623073750000|2021-06-07 13:49:10|||||||||2012
1623073770000|2021-06-07 13:49:30|||||||||1826
1623073780000|2021-06-07 13:49:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|9675
1623073790000|2021-06-07 13:49:50|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|339
1623073820000|2021-06-07 13:50:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|346
1623073830000|2021-06-07 13:50:30|273.6||273.6||273.6||273.6||1280
1623073870000|2021-06-07 13:51:10|273.5||273.5||273.5||273.5||0
1623073890000|2021-06-07 13:51:30|273.6|273.5|273.6|273.4|273.6|273.5|273.5|273.4|13869
1623073940000|2021-06-07 13:52:20|273.5||273.5||273.5||273.5||0
1623073960000|2021-06-07 13:52:40||273.3||273.3||273.3||273.3|0
1623073970000|2021-06-07 13:52:50|273.4||273.5||273.5||273.4||0
1623073990000|2021-06-07 13:53:10|273.4||273.4||273.4||273.4||0
1623074000000|2021-06-07 13:53:20|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|4922
1623074010000|2021-06-07 13:53:30||273.4||273.4||273.4||273.4|0
1623074050000|2021-06-07 13:54:10|||||||||160
1623074060000|2021-06-07 13:54:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|5276
1623074130000|2021-06-07 13:55:30|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|59283
1623074140000|2021-06-07 13:55:40|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|8923
1623074160000|2021-06-07 13:56:00||273.2||273.2||273.2||273.2|0
1623074170000|2021-06-07 13:56:10|273.3||273.3||273.4||273.3||2784
1623074180000|2021-06-07 13:56:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|1337
1623074190000|2021-06-07 13:56:30||273.2||273.2||273.2||273.2|0
1623074200000|2021-06-07 13:56:40|273.3|273.3|273.4|273.3|273.4|273.3|273.3|273.2|11316
1623074240000|2021-06-07 13:57:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|43763
1623074250000|2021-06-07 13:57:30|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|261
1623074260000|2021-06-07 13:57:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|8857
1623074270000|2021-06-07 13:57:50|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|9450
1623074290000|2021-06-07 13:58:10|273.2||273.2||273.3||273.2||5801
1623074300000|2021-06-07 13:58:20|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|6063
1623074320000|2021-06-07 13:58:40|273.2|273.2|273.2|273.1|273.2|273.2|273.2|273.1|2000
1623074330000|2021-06-07 13:58:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|8358
1623074340000|2021-06-07 13:59:00||273.1||273.1||273.1||273.1|2310
1623074350000|2021-06-07 13:59:10|273.4|273.2|273.3|273.2|273.4|273.2|273.3|273.2|15366
1623074380000|2021-06-07 13:59:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|1629
1623074390000|2021-06-07 13:59:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|13865
1623074410000|2021-06-07 14:00:10||273.1||273.1||273.1||273.1|3789
1623074440000|2021-06-07 14:00:40|273.2|273.2|273.3|273.2|273.3|273.2|273.2|273.2|3013
1623074450000|2021-06-07 14:00:50|||||||||3
1623074460000|2021-06-07 14:01:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|2010
1623074470000|2021-06-07 14:01:10|||||||||1
1623074500000|2021-06-07 14:01:40|273.3|273|273.3|273.2|273.3|273.2|273.3|273|2246
1623074510000|2021-06-07 14:01:50||273.1||273.1||273.1||273.1|0
1623074540000|2021-06-07 14:02:20||273.2||273.2||273.2||273.2|0
1623074560000|2021-06-07 14:02:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.2|3158
1623074570000|2021-06-07 14:02:50|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|1430
1623074640000|2021-06-07 14:04:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|2781
1623074660000|2021-06-07 14:04:20|273.6||273.6||273.6||273.6||0
1623074680000|2021-06-07 14:04:40|273.5||273.5||273.6||273.5||0
1623074700000|2021-06-07 14:05:00|273.6|273.5|273.6|273.4|273.6|273.5|273.5|273.4|11953
1623074760000|2021-06-07 14:06:00||273.5||273.5||273.5||273.5|0
1623074790000|2021-06-07 14:06:30|273.7|273.6|273.7|273.5|273.7|273.6|273.6|273.5|7003
1623074810000|2021-06-07 14:06:50||273.6||273.6||273.6||273.6|0
1623074820000|2021-06-07 14:07:00|273.6|273.5|273.6|273.5|273.7|273.6|273.6|273.5|7963
1623074850000|2021-06-07 14:07:30|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|20791
1623074860000|2021-06-07 14:07:40|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|0
1623074880000|2021-06-07 14:08:00|273.4||273.4||273.5||273.4||1993
1623074920000|2021-06-07 14:08:40|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|9771
1623074930000|2021-06-07 14:08:50|273.5||273.5||273.5||273.5||0
1623075020000|2021-06-07 14:10:20|273.4||273.4||273.4||273.4||0
1623075050000|2021-06-07 14:10:50|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|3032
1623075140000|2021-06-07 14:12:20|273.4||273.4||273.4||273.4||0
1623075200000|2021-06-07 14:13:20|273.5||273.4||273.5||273.4||3239
1623075220000|2021-06-07 14:13:40|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|14791
1623075230000|2021-06-07 14:13:50||273.2||273.2||273.2||273.2|0
1623075250000|2021-06-07 14:14:10|273.2|273.1|273.2|273.1|273.3|273.1|273.2|273.1|5522
1623075260000|2021-06-07 14:14:20|273.3||273.3||273.3||273.3||540
1623075310000|2021-06-07 14:15:10|273.2||273.2||273.2||273.2||0
1623075350000|2021-06-07 14:15:50|273.1|273|273.2|273|273.2|273|273.1|273|2674
1623075380000|2021-06-07 14:16:20|273.1|272.9|273.1|273|273.2|273.1|273.1|272.9|21142
1623075390000|2021-06-07 14:16:30|273.2|273.1|273.2|273|273.2|273.1|273.2|273|6893
1623075400000|2021-06-07 14:16:40|273.1|273.1|273.2|273|273.2|273.1|273.1|273|6721
1623075410000|2021-06-07 14:16:50||273.1||273||273.1||273|2000
1623075460000|2021-06-07 14:17:40||273.1||273.1||273.1||273.1|1544
1623075470000|2021-06-07 14:17:50|||||||||1
1623075480000|2021-06-07 14:18:00|273.3|273.2|273.3|273.2|273.4|273.2|273.3|273.2|7549
1623075490000|2021-06-07 14:18:10|273.4|273.3|273.4|273.2|273.4|273.3|273.3|273.2|4293
1623075510000|2021-06-07 14:18:30|273.3||273.3||273.3||273.3||0
1623075530000|2021-06-07 14:18:50|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|1481
1623075550000|2021-06-07 14:19:10|273.2|273.1|273.1|273|273.2|273.1|273.1|273|18264
1623075600000|2021-06-07 14:20:00|273.2||273.1||273.2||273.1||7914
1623075610000|2021-06-07 14:20:10|273|272.9|273|272.8|273|272.9|272.9|272.8|1282
1623075630000|2021-06-07 14:20:30|272.9||273||273||272.9||4283
1623075640000|2021-06-07 14:20:40|272.9|272.7|272.9|272.7|272.9|272.7|272.8|272.7|0
1623075660000|2021-06-07 14:21:00||272.8||272.7||272.8||272.7|0
1623075780000|2021-06-07 14:23:00|273|272.8|273|272.8|273|272.9|273|272.8|13158
1623075790000|2021-06-07 14:23:10|272.9||272.9||272.9||272.9||0
1623075800000|2021-06-07 14:23:20|||||||||1
1623075810000|2021-06-07 14:23:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|1012
1623075820000|2021-06-07 14:23:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.7|4340
1623075840000|2021-06-07 14:24:00|273|272.7|273|272.9|273|272.9|273|272.7|16933
1623075850000|2021-06-07 14:24:10||272.8||272.9||272.9||272.8|0
1623075870000|2021-06-07 14:24:30||272.8||272.8||272.8||272.8|0
1623075910000|2021-06-07 14:25:10||272.9||272.9||272.9||272.9|0
1623075930000|2021-06-07 14:25:30|273.1|273|273.1|273|273.1|273|273|273|15591
1623075940000|2021-06-07 14:25:40|273|272.9|273.1|272.9|273.1|272.9|273|272.9|4083
1623075950000|2021-06-07 14:25:50||273||273||273||273|0
1623075980000|2021-06-07 14:26:20|273|272.9|273.1|272.9|273.1|273|273|272.9|2737
1623075990000|2021-06-07 14:26:30|273||273||273.1||273||8550
1623076020000|2021-06-07 14:27:00|273.1||273.1||273.1||273.1||3544
1623076050000|2021-06-07 14:27:30||273||273||273||273|0
1623076060000|2021-06-07 14:27:40|||||||||4023
1623076130000|2021-06-07 14:28:50|||||||||2000
1623076210000|2021-06-07 14:30:10|||||||||1
1623076290000|2021-06-07 14:31:30|273.2|273.1|273.1|273|273.2|273.1|273|272.9|10961
1623076300000|2021-06-07 14:31:40|||||||||77
1623076400000|2021-06-07 14:33:20|273.2|273.1|273.2|273.1|273.3|273.1|273.2|273.1|3924
1623076460000|2021-06-07 14:34:20|273.3||273.2||273.3||273.2||1430
1623076480000|2021-06-07 14:34:40|||||||||210
1623076490000|2021-06-07 14:34:50|273.3||273.3||273.3||273.3||2645
1623076500000|2021-06-07 14:35:00||273.2||273.2||273.2||273.2|0
1623076560000|2021-06-07 14:36:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|3345
1623076570000|2021-06-07 14:36:10||273.2||273.2||273.3||273.2|266
1623076580000|2021-06-07 14:36:20||273.3||273.3||273.3||273.3|0
1623076600000|2021-06-07 14:36:40|||||||||15
1623076720000|2021-06-07 14:38:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|4145
1623076750000|2021-06-07 14:39:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|5384
1623076770000|2021-06-07 14:39:30||273.2||273.2||273.2||273.2|0
1623076840000|2021-06-07 14:40:40||273.3||273.3||273.3||273.3|0
1623076860000|2021-06-07 14:41:00||273.2||273.2||273.3||273.2|2081
1623076910000|2021-06-07 14:41:50|273.3||273.3||273.3||273.3||5000
1623076920000|2021-06-07 14:42:00|||||||||3616
1623076930000|2021-06-07 14:42:10|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|6210
1623076940000|2021-06-07 14:42:20|273.3|273.3|273.4|273.2|273.4|273.3|273.3|273.2|4122
1623076990000|2021-06-07 14:43:10||273.3||273.3||273.3||273.3|915
1623077040000|2021-06-07 14:44:00|273.5|273.4|273.5|273.4|273.5|273.4|273.4|273.3|15615
1623077050000|2021-06-07 14:44:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|0
1623077070000|2021-06-07 14:44:30|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|7587
1623077120000|2021-06-07 14:45:20|273.3|273.1|273.3|273.1|273.3|273.1|273.2|273.1|10989
1623077320000|2021-06-07 14:48:40|273.2|273|273.2|273|273.2|273|273.2|273|6216
1623077350000|2021-06-07 14:49:10|273.1|272.9|273.1|272.9|273.1|272.9|273|272.9|873
1623077420000|2021-06-07 14:50:20|273.2|273|273.2|273.1|273.2|273.1|273.2|273|5788
1623077460000|2021-06-07 14:51:00|273.3||273.3||273.3||273.3||2346
1623077480000|2021-06-07 14:51:20|273.2|273.2|273.3|273.2|273.3|273.2|273.2|273.2|3262
1623077490000|2021-06-07 14:51:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|1056
1623077500000|2021-06-07 14:51:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|0
1623077530000|2021-06-07 14:52:10||273.1||273.1||273.1||273.1|3287
1623077570000|2021-06-07 14:52:50||273.2||273.2||273.2||273.2|0
1623077580000|2021-06-07 14:53:00|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|8519
1623077590000|2021-06-07 14:53:10|273.3||273.3||273.3||273.3||0
1623077700000|2021-06-07 14:55:00|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|4070
1623077730000|2021-06-07 14:55:30|||||||||331
1623077780000|2021-06-07 14:56:20|||||||||317
1623077790000|2021-06-07 14:56:30|||||||||506
1623077870000|2021-06-07 14:57:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|7285
1623077890000|2021-06-07 14:58:10|273.1|273|273.2|273.1|273.2|273.1|273.1|273|8185
1623077910000|2021-06-07 14:58:30|273.3||273.2||273.3||273.2||11417
1623077930000|2021-06-07 14:58:50|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|2829
1623077940000|2021-06-07 14:59:00|273.2||273.2||273.2||273.2||0
1623077980000|2021-06-07 14:59:40|273.1|273|273.2|273|273.2|273|273.1|273|12071
1623078000000|2021-06-07 15:00:00|273.1||273.2||273.2||273.1||5500
1623078020000|2021-06-07 15:00:20|273.3|273.1|273.3|273.1|273.3|273.2|273.2|273.1|3607
1623078030000|2021-06-07 15:00:30|273.2||273.2||273.2||273.2||0
1623078060000|2021-06-07 15:01:00|||||||||1
1623078100000|2021-06-07 15:01:40|||||||||2
1623078110000|2021-06-07 15:01:50|273.1|273|273.1|273|273.2|273|273.1|273|2166
1623078120000|2021-06-07 15:02:00|273.2||273.2||273.2||273.2||3383
1623078170000|2021-06-07 15:02:50|273.1||273.1||273.1||273.1||0
1623078200000|2021-06-07 15:03:20|273|272.9|273|272.9|273|272.9|273|272.9|2723
1623078210000|2021-06-07 15:03:30|273.1||273.1||273.1||273||3968
1623078220000|2021-06-07 15:03:40|273||273||273||273||0
1623078240000|2021-06-07 15:04:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|2752
1623078250000|2021-06-07 15:04:10|273|272.9|273|272.9|273|272.9|273|272.9|2053
1623078300000|2021-06-07 15:05:00|272.9|272.8|273|272.8|273|272.8|272.9|272.8|9999
1623078320000|2021-06-07 15:05:20||272.9||272.9||272.9||272.9|0
1623078330000|2021-06-07 15:05:30|||||||||1
1623078360000|2021-06-07 15:06:00|273.1|273|273|272.9|273.1|273|273|272.9|5729
1623078370000|2021-06-07 15:06:10|273.1|273|273.1|272.9|273.1|273|273.1|272.9|4771
1623078430000|2021-06-07 15:07:10|273|272.8|272.9|272.8|273|272.8|272.9|272.8|2190
1623078450000|2021-06-07 15:07:30||272.7||272.7||272.7||272.7|4613
1623078470000|2021-06-07 15:07:50|272.8|272.8|272.8|272.7|272.9|272.8|272.8|272.7|8121
1623078490000|2021-06-07 15:08:10|272.7|272.6|272.7|272.6|272.8|272.7|272.7|272.6|14523
1623078510000|2021-06-07 15:08:30|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|459
1623078620000|2021-06-07 15:10:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|10470
1623078640000|2021-06-07 15:10:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|100
1623078670000|2021-06-07 15:11:10||272.3||272.4||272.4||272.3|0
1623078680000|2021-06-07 15:11:20|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|17805
1623078690000|2021-06-07 15:11:30|||||||||5483
1623078700000|2021-06-07 15:11:40||272.3||272.3||272.3||272.3|0
1623078810000|2021-06-07 15:13:30|272.6|272.4|272.5|272.3|272.6|272.4|272.5|272.3|44354
1623078820000|2021-06-07 15:13:40|272.4||272.4||272.4||272.4||0
1623078830000|2021-06-07 15:13:50|272.5|272.4|272.4|272.3|272.5|272.4|272.4|272.3|7291
1623078850000|2021-06-07 15:14:10|272.5|272.4|272.5|272.3|272.5|272.4|272.5|272.3|9256
1623078860000|2021-06-07 15:14:20|272.4|272.4|272.5|272.4|272.5|272.4|272.4|272.4|2160
1623078930000|2021-06-07 15:15:30||272.3||272.4||272.4||272.3|1109
1623078950000|2021-06-07 15:15:50|||||||||1
1623078960000|2021-06-07 15:16:00||272.3||272.3||272.3||272.3|1285
1623079010000|2021-06-07 15:16:50||272.4||272.3||272.4||272.3|12398
1623079020000|2021-06-07 15:17:00|272.4||272.4||272.4||272.4||0
1623079040000|2021-06-07 15:17:20|272.5|272.4|272.4|272.3|272.5|272.4|272.4|272.3|9290
1623079060000|2021-06-07 15:17:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|10463
1623079080000|2021-06-07 15:18:00|272.4|272.3|272.4|272.2|272.4|272.3|272.3|272.2|16829
1623079140000|2021-06-07 15:19:00|272.3||272.3||272.3||272.3||0
1623079160000|2021-06-07 15:19:20|272.4|272.1|272.3|272.2|272.4|272.2|272.3|272.1|10914
1623079170000|2021-06-07 15:19:30|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|7816
1623079190000|2021-06-07 15:19:50|272.3||272.3||272.4||272.3||0
1623079200000|2021-06-07 15:20:00|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|9340
1623079230000|2021-06-07 15:20:30|272.4|272.3|272.4|272.3|272.4|272.3|272.3|272.2|15789
1623079240000|2021-06-07 15:20:40||272.2||272.3||272.3||272.2|0
1623079270000|2021-06-07 15:21:10|272.5|272.4|272.4|272.3|272.5|272.4|272.4|272.3|2200
1623079300000|2021-06-07 15:21:40||272.2||272.2||272.2||272.2|7002
1623079310000|2021-06-07 15:21:50|272.5|272.3|272.5|272.3|272.5|272.3|272.5|272.3|3544
1623079320000|2021-06-07 15:22:00|272.4||272.4||272.4||272.4||0
1623079340000|2021-06-07 15:22:20|272.5||272.5||272.5||272.4||11757
1623079350000|2021-06-07 15:22:30|272.4||272.4||272.4||272.4||0
1623079440000|2021-06-07 15:24:00|272.5|272.4|272.5|272.3|272.5|272.4|272.5|272.3|9061
1623079480000|2021-06-07 15:24:40||272.4||272.4||272.4||272.4|0
1623079490000|2021-06-07 15:24:50|||||||||7235
1623079570000|2021-06-07 15:26:10|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|6909
1623079580000|2021-06-07 15:26:20||272.3||272.3||272.3||272.3|428
1623079620000|2021-06-07 15:27:00|272.4||272.4||272.5||272.4||2826
1623079650000|2021-06-07 15:27:30||272.2||272.2||272.3||272.2|5812
1623079680000|2021-06-07 15:28:00|272.3||272.3||272.4||272.3||0
1623079690000|2021-06-07 15:28:10|272.4||272.4||272.4||272.4||1412
1623079700000|2021-06-07 15:28:20|272.3||272.3||272.3||272.3||0
1623079710000|2021-06-07 15:28:30|||||||||2084
1623079740000|2021-06-07 15:29:00|272.4||272.3||272.4||272.3||855
1623079750000|2021-06-07 15:29:10||272.1||272.1||272.1||272.1|3395
1623079760000|2021-06-07 15:29:20|272.2|272.2|272.3|272.2|272.3|272.2|272.2|272.2|9413
1623079770000|2021-06-07 15:29:30||272.1||272.1||272.1||272.1|6607
1623079780000|2021-06-07 15:29:40|272.2||272.3||272.3||272.2||2095
1623079790000|2021-06-07 15:29:50|||||||||1
1623135620000|2021-06-08 07:00:20|271.5|271.2|271.2|270.8|271.5|271.2|271.2|270.6|114111
1623135630000|2021-06-08 07:00:30|271.3|270.9|271.2|270.7|271.4|271.1|271|270.7|17376
1623135640000|2021-06-08 07:00:40||270.8||270.8||270.8||270.8|0
1623135660000|2021-06-08 07:01:00|271.3|270.9|271.3|271.1|271.3|271.1|271.1|270.9|1733
1623135670000|2021-06-08 07:01:10||271.2||271.2||271.2||271.2|0
1623135690000|2021-06-08 07:01:30|271.4||271.4||271.4||271.4||4
1623135700000|2021-06-08 07:01:40|271.5|271.3|271.8|271.5|271.8|271.5|271.5|271.3|733
1623135720000|2021-06-08 07:02:00|271.9|271.6|271.9|271.6|271.9|271.6|271.8|271.5|0
1623135730000|2021-06-08 07:02:10||271.7||271.7||271.7||271.6|0
1623135740000|2021-06-08 07:02:20|272|271.8|272|271.8|272|271.8|272|271.8|504
1623135760000|2021-06-08 07:02:40|272.1|271.9|272|271.8|272.3|272|272|271.8|5806
1623135770000|2021-06-08 07:02:50|272.2|271.9|272.2|271.9|272.2|271.9|272.1|271.9|0
1623135840000|2021-06-08 07:04:00|272.3|272|272.3|272.1|272.3|272.1|272.2|272|4428
1623135850000|2021-06-08 07:04:10|272.2|272|272.2|271.9|272.2|272|272.2|271.9|2967
1623135860000|2021-06-08 07:04:20|272.1|271.8|271.9|271.7|272.1|271.8|271.9|271.6|0
1623135870000|2021-06-08 07:04:30||271.6||271.6||271.6||271.6|0
1623135900000|2021-06-08 07:05:00|271.8||271.8||271.8||271.8||0
1623135910000|2021-06-08 07:05:10|271.9||271.9||271.9||271.9||0
1623135920000|2021-06-08 07:05:20|272|271.7|272|271.8|272|271.8|272|271.7|0
1623135930000|2021-06-08 07:05:30|272.1||272||272.1||272||0
1623135970000|2021-06-08 07:06:10|271.9|271.7|271.8|271.6|271.9|271.7|271.8|271.6|5147
1623136020000|2021-06-08 07:07:00|271.9|271.7|271.9|271.6|271.9|271.7|271.9|271.6|681
1623136030000|2021-06-08 07:07:10|272|271.7|272|271.7|272|271.7|272|271.7|0
1623136040000|2021-06-08 07:07:20||271.8||271.8||271.8||271.8|0
1623136050000|2021-06-08 07:07:30||271.7||271.7||271.7||271.7|0
1623136070000|2021-06-08 07:07:50|272.1|271.8|272.1|271.9|272.1|271.9|272.1|271.8|2010
1623136080000|2021-06-08 07:08:00|272.2|272|272.1|271.9|272.2|272|272.1|271.9|0
1623136090000|2021-06-08 07:08:10||271.8||272||272||271.8|0
1623136100000|2021-06-08 07:08:20||271.9||271.9||271.9||271.9|0
1623136120000|2021-06-08 07:08:40||272||272||272||272|0
1623136140000|2021-06-08 07:09:00|272.2|272.1|272.2|272.1|272.3|272.1|272.2|272.1|1934
1623136170000|2021-06-08 07:09:30|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.2|866
1623136230000|2021-06-08 07:10:30|272.3|272.3|272.4|272.2|272.4|272.3|272.3|272.2|3811
1623136240000|2021-06-08 07:10:40|272.5|272.3|272.6|272.4|272.6|272.5|272.5|272.3|9896
1623136250000|2021-06-08 07:10:50||272.3||272.3||272.3||272.3|0
1623136260000|2021-06-08 07:11:00|272.5||272.4||272.5||272.4||0
1623136290000|2021-06-08 07:11:30|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|738
1623136330000|2021-06-08 07:12:10|272.5|272.3|272.4|272.2|272.5|272.3|272.4|272.2|2411
1623136380000|2021-06-08 07:13:00|272.3|272.1|272.2|272|272.3|272.1|272.2|272|15179
1623136390000|2021-06-08 07:13:10|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.9|0
1623136400000|2021-06-08 07:13:20|272||272||272||272||0
1623136420000|2021-06-08 07:13:40||271.8||271.8||271.8||271.8|0
1623136440000|2021-06-08 07:14:00|271.9||271.9||271.9||271.9||0
1623136450000|2021-06-08 07:14:10|272||272||272||272||5351
1623136460000|2021-06-08 07:14:20|||||||||1100
1623136470000|2021-06-08 07:14:30|271.9||271.9||271.9||271.9||0
1623136480000|2021-06-08 07:14:40|271.8|271.7|271.8|271.6|271.8|271.7|271.8|271.6|2874
1623136490000|2021-06-08 07:14:50|271.7||271.8||271.8||271.7||2000
1623136520000|2021-06-08 07:15:20|271.9|271.7|272.2|271.9|272.2|271.9|271.9|271.7|1840
1623136530000|2021-06-08 07:15:30|272.1|272|272.1|271.9|272.2|272|272.1|271.9|0
1623136690000|2021-06-08 07:18:10||272||272||272||272|0
1623136710000|2021-06-08 07:18:30|272.2|272.1|271.9|271.7|272.2|272.1|271.9|271.7|13855
1623136720000|2021-06-08 07:18:40|271.8|271.8|271.9|271.8|271.9|271.8|271.8|271.7|4304
1623136730000|2021-06-08 07:18:50||271.7||271.7||271.7||271.7|0
1623136740000|2021-06-08 07:19:00|271.9|271.6|272|271.8|272|271.8|271.9|271.6|0
1623136750000|2021-06-08 07:19:10|272.1|271.7|271.9|271.6|272.1|271.7|271.9|271.6|3523
1623136760000|2021-06-08 07:19:20|271.8|271.5|271.8|271.5|271.8|271.5|271.8|271.5|0
1623136770000|2021-06-08 07:19:30|271.9|271.6|271.8|271.5|271.9|271.6|271.8|271.5|0
1623136800000|2021-06-08 07:20:00|271.9|271.6|271.8|271.5|271.9|271.6|271.8|271.5|0
1623136810000|2021-06-08 07:20:10|271.7|271.4|271.8|271.5|271.8|271.5|271.6|271.4|1000
1623136820000|2021-06-08 07:20:20|271.7|271.4|271.7|271.4|271.7|271.4|271.7|271.4|0
1623136840000|2021-06-08 07:20:40|271.8|271.5|271.9|271.6|271.9|271.6|271.8|271.5|1841
1623136860000|2021-06-08 07:21:00|271.8|271.5|271.8|271.5|271.8|271.5|271.8|271.5|0
1623136870000|2021-06-08 07:21:10|271.9|271.6|271.8|271.5|271.9|271.6|271.8|271.5|0
1623136880000|2021-06-08 07:21:20|272.1|271.6|272|271.7|272.1|271.8|272|271.6|1175
1623136890000|2021-06-08 07:21:30|272.1|271.8|272|271.7|272.1|271.8|272|271.7|0
1623136900000|2021-06-08 07:21:40|272.1|271.8|271.9|271.6|272.1|271.8|271.9|271.6|0
1623136930000|2021-06-08 07:22:10|271.8|271.7|271.9|271.7|271.9|271.7|271.8|271.7|0
1623136940000|2021-06-08 07:22:20|271.8|271.6|271.8|271.6|271.8|271.6|271.8|271.6|0
1623136970000|2021-06-08 07:22:50|271.9|271.7|271.9|271.7|271.9|271.7|271.9|271.7|0
1623136980000|2021-06-08 07:23:00|271.8|271.6|271.8|271.6|271.8|271.6|271.8|271.6|0
1623136990000|2021-06-08 07:23:10|271.9|271.7|272.1|271.9|272.1|271.9|271.9|271.6|1148
1623137000000|2021-06-08 07:23:20|272|271.8|272|271.8|272|271.8|272|271.8|0
1623137010000|2021-06-08 07:23:30|272.1|271.9|272.1|271.8|272.1|271.9|272.1|271.8|0
1623137040000|2021-06-08 07:24:00|272|271.7|272|271.7|272|271.7|272|271.7|0
1623137050000|2021-06-08 07:24:10|272.1|271.8|272.1|271.8|272.1|271.8|272.1|271.8|0
1623137060000|2021-06-08 07:24:20|272|271.7|272.1|271.8|272.1|271.8|272|271.7|0
1623137070000|2021-06-08 07:24:30|272|271.9|272|271.8|272.1|271.9|272|271.8|0
1623137090000|2021-06-08 07:24:50|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.9|0
1623137100000|2021-06-08 07:25:00|272|271.8|272.1|271.8|272.1|271.8|272|271.7|0
1623137110000|2021-06-08 07:25:10|272|271.7|272|271.7|272|271.7|272|271.7|0
1623137130000|2021-06-08 07:25:30|272.1|271.8|272|271.7|272.1|271.8|272|271.7|0
1623137140000|2021-06-08 07:25:40|272.1|271.8|272|271.7|272.1|271.8|272|271.7|0
1623137150000|2021-06-08 07:25:50|272.1|271.8|272.1|271.8|272.1|271.8|272.1|271.8|0
1623137160000|2021-06-08 07:26:00|272|271.7|272|271.7|272.1|271.8|272|271.7|0
1623137170000|2021-06-08 07:26:10|272.1|271.8|272|271.7|272.1|271.8|272|271.7|0
1623137190000|2021-06-08 07:26:30|272.1|271.8|272.2|271.9|272.2|271.9|272.1|271.8|1238
1623137220000|2021-06-08 07:27:00|272.3|272.1|272.4|272.2|272.4|272.2|272.3|272.1|287
1623137240000|2021-06-08 07:27:20|272.5|272.1|272.4|272.1|272.5|272.1|272.4|272.1|0
1623137260000|2021-06-08 07:27:40|272.5|272.2|272.5|272.3|272.5|272.3|272.5|272.2|0
1623137280000|2021-06-08 07:28:00|272.4|272.2|272.6|272.3|272.6|272.4|272.4|272.2|389
1623137310000|2021-06-08 07:28:30|272.5|272.2|272.6|272.3|272.6|272.3|272.5|272.2|0
1623137320000|2021-06-08 07:28:40|272.5|272.2|272.5|272.2|272.5|272.2|272.5|272.2|0
1623137340000|2021-06-08 07:29:00|272.6|272.3|272.6|272.3|272.6|272.3|272.6|272.3|0
1623137350000|2021-06-08 07:29:10|272.5|272.2|272.4|272.1|272.6|272.3|272.4|272.1|1000
1623137360000|2021-06-08 07:29:20|272.5|272.2|272.4|272.1|272.5|272.2|272.4|272.1|0
1623137370000|2021-06-08 07:29:30|272.5|272.2|272.5|272.2|272.5|272.2|272.5|272.2|0
1623137380000|2021-06-08 07:29:40|272.4|272.1|272.2|272|272.4|272.1|272.2|271.9|0
1623137390000|2021-06-08 07:29:50|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.9|0
1623137400000|2021-06-08 07:30:00|272.2|272|272.1|271.9|272.2|272|272.1|271.9|0
1623137420000|2021-06-08 07:30:20|272.2|272|272.2|272|272.2|272|272.1|271.9|0
1623137430000|2021-06-08 07:30:30|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.9|4
1623137460000|2021-06-08 07:31:00|272.2|272|272.2|272|272.2|272|272.2|272|0
1623137470000|2021-06-08 07:31:10|272.1|271.9|272.2|272|272.2|272|272.1|271.9|0
1623137480000|2021-06-08 07:31:20|272.1|271.9|272.2|272|272.2|272|272.1|271.9|0
1623137490000|2021-06-08 07:31:30|272.1|271.9|272.2|272|272.2|272|272.1|271.9|0
1623137500000|2021-06-08 07:31:40|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.9|0
1623137510000|2021-06-08 07:31:50|272.2|272|272.2|272|272.2|272|272.2|272|0
1623137520000|2021-06-08 07:32:00|272.1|271.9|272.2|272|272.2|272|272.1|271.9|0
1623137530000|2021-06-08 07:32:10|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.9|0
1623137550000|2021-06-08 07:32:30|272.2|272|272.1|271.8|272.2|272|272.1|271.8|0
1623137560000|2021-06-08 07:32:40|272.2|271.9|272.2|272|272.2|272|272.1|271.9|0
1623137580000|2021-06-08 07:33:00|272.1|271.9|272.2|272|272.2|272|272.1|271.9|0
1623137610000|2021-06-08 07:33:30|272.1|271.9|272.1|271.8|272.2|271.9|272.1|271.8|0
1623137620000|2021-06-08 07:33:40|272|271.7|272.1|271.8|272.1|271.8|272|271.7|0
1623137630000|2021-06-08 07:33:50|272|271.7|272|271.7|272.1|271.8|272|271.7|0
1623137640000|2021-06-08 07:34:00|272.1|271.8|272|271.7|272.1|271.8|272|271.7|0
1623137700000|2021-06-08 07:35:00||271.9||271.9||271.9||271.9|5702
1623137710000|2021-06-08 07:35:10|272.1|272|272.1|271.9|272.1|272|272|271.9|2942
1623137730000|2021-06-08 07:35:30|272||272||272||272||0
1623137740000|2021-06-08 07:35:40|272.1||272.1||272.1||272.1||0
1623137750000|2021-06-08 07:35:50|272||272||272||272||1
1623137760000|2021-06-08 07:36:00||271.8||271.8||271.8||271.8|0
1623137770000|2021-06-08 07:36:10|272.1|271.9|272|271.9|272.1|272|272|271.9|361
1623137810000|2021-06-08 07:36:50|272.1|272|272.1|271.9|272.1|272|272|271.9|5233
1623137860000|2021-06-08 07:37:40|272||272||272||272||0
1623137890000|2021-06-08 07:38:10|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|400
1623137950000|2021-06-08 07:39:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|1173
1623137970000|2021-06-08 07:39:30|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|1300
1623137990000|2021-06-08 07:39:50|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|8027
1623138000000|2021-06-08 07:40:00|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|4022
1623138010000|2021-06-08 07:40:10|272|271.9|272|271.8|272|271.9|272|271.8|1260
1623138030000|2021-06-08 07:40:30|||||||||1000
1623138130000|2021-06-08 07:42:10||271.9||271.9||271.9||271.9|0
1623138140000|2021-06-08 07:42:20|271.9|271.8|272|271.9|272|271.9|271.9|271.8|7358
1623138170000|2021-06-08 07:42:50|272.1|272|272.1|271.9|272.1|272|272.1|271.9|1185
1623138180000|2021-06-08 07:43:00|272||272||272||272||0
1623138210000|2021-06-08 07:43:30|||||||||1425
1623138240000|2021-06-08 07:44:00|272.1|272|272|271.9|272.1|272|272|271.9|6970
1623138280000|2021-06-08 07:44:40|271.9|271.8|271.9|271.8|271.9|271.8|271.8|271.7|14470
1623138300000|2021-06-08 07:45:00|272||272||272||272||7561
1623138320000|2021-06-08 07:45:20|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.9|0
1623138330000|2021-06-08 07:45:30|272||272||272||272||0
1623138390000|2021-06-08 07:46:30|272.1||272||272.1||272||0
1623138400000|2021-06-08 07:46:40|272.1||272.1||272.1||272.1||0
1623138410000|2021-06-08 07:46:50|272|272|272.1|272|272.1|272|272|271.9|1613
1623138420000|2021-06-08 07:47:00||271.9||271.9||272||271.9|0
1623138450000|2021-06-08 07:47:30|272.2|272|272.2|272.1|272.2|272.1|272.2|272|16510
1623138460000|2021-06-08 07:47:40|||||||||691
1623138490000|2021-06-08 07:48:10|272.1|272|272|271.9|272.1|272|272|271.9|8024
1623138500000|2021-06-08 07:48:20|272.1|272|272.1|272|272.1|272|272.1|272|2979
1623138510000|2021-06-08 07:48:30||271.9||271.9||271.9||271.9|0
1623138520000|2021-06-08 07:48:40||272||272||272||272|169
1623138580000|2021-06-08 07:49:40|272|271.9|272.1|271.9|272.1|272|272|271.9|10122
1623138590000|2021-06-08 07:49:50||272||272||272||272|0
1623138600000|2021-06-08 07:50:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|4034
1623138640000|2021-06-08 07:50:40|272.3||272.3||272.3||272.3||0
1623138660000|2021-06-08 07:51:00||272.2||272.2||272.2||272.2|0
1623138690000|2021-06-08 07:51:30|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|1833
1623138710000|2021-06-08 07:51:50||272.2||272.2||272.2||272.2|0
1623138770000|2021-06-08 07:52:50|272.4||272.3||272.4||272.3||0
1623138790000|2021-06-08 07:53:10|||||||||558
1623138800000|2021-06-08 07:53:20|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|108
1623138820000|2021-06-08 07:53:40||272.2||272.2||272.2||272.2|0
1623138860000|2021-06-08 07:54:20||272.1||272.1||272.1||272.1|0
1623138870000|2021-06-08 07:54:30|272.2||272.2||272.3||272.2||0
1623138920000|2021-06-08 07:55:20|272.1|272|272.1|272|272.1|272|272.1|272|276
1623138940000|2021-06-08 07:55:40|272.2|272.1|272.2|272|272.2|272.1|272.2|272|1080
1623139080000|2021-06-08 07:58:00|272.3|272.1|272.3|272.2|272.3|272.2|272.3|272.1|1361
1623139090000|2021-06-08 07:58:10||272.1||272.1||272.1||272.1|0
1623139110000|2021-06-08 07:58:30|272.2||272.3||272.3||272.2||250
1623139150000|2021-06-08 07:59:10||272.2||272.2||272.2||272.2|0
1623139160000|2021-06-08 07:59:20|272.4||272.4||272.4||272.4||1397
1623139170000|2021-06-08 07:59:30|272.3||272.3||272.3||272.3||0
1623139210000|2021-06-08 08:00:10|||||||||1
1623139220000|2021-06-08 08:00:20|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|5366
1623139280000|2021-06-08 08:01:20|272.1|272|272.1|272|272.1|272|272.1|272|957
1623139320000|2021-06-08 08:02:00|272|271.9|272.1|271.9|272.1|271.9|272|271.9|3612
1623139380000|2021-06-08 08:03:00|272||272||272||272||0
1623139410000|2021-06-08 08:03:30|271.9|271.8|271.9|271.7|271.9|271.8|271.9|271.7|6422
1623139440000|2021-06-08 08:04:00|272|271.8|271.9|271.7|272|271.9|271.9|271.7|10204
1623139560000|2021-06-08 08:06:00|271.8|271.6|271.8|271.6|271.8|271.6|271.8|271.6|0
1623139570000|2021-06-08 08:06:10|271.7|271.7|271.8|271.6|271.8|271.7|271.7|271.6|3000
1623139600000|2021-06-08 08:06:40|271.7|271.5|271.7|271.5|271.7|271.5|271.7|271.5|3637
1623139620000|2021-06-08 08:07:00|271.6|271.4|271.6|271.4|271.6|271.4|271.6|271.4|0
1623139630000|2021-06-08 08:07:10|271.7|271.5|271.7|271.6|271.7|271.6|271.7|271.5|0
1623139640000|2021-06-08 08:07:20||271.5||271.6||271.6||271.5|0
1623139660000|2021-06-08 08:07:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|0
1623139700000|2021-06-08 08:08:20|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|0
1623139720000|2021-06-08 08:08:40|271.6||271.6||271.6||271.6||3225
1623139730000|2021-06-08 08:08:50|271.5||271.6||271.6||271.5||0
1623139770000|2021-06-08 08:09:30||271.5||271.5||271.5||271.5|2500
1623139790000|2021-06-08 08:09:50|271.5|271.4|271.5|271.4|271.6|271.4|271.5|271.4|1290
1623139800000|2021-06-08 08:10:00|271.6||271.6||271.6||271.6||0
1623139810000|2021-06-08 08:10:10|271.5||271.5||271.5||271.5||0
1623139820000|2021-06-08 08:10:20|271.6||271.6||271.6||271.6||0
1623139840000|2021-06-08 08:10:40|271.5||271.5||271.5||271.5||0
1623139870000|2021-06-08 08:11:10|271.6||271.6||271.6||271.6||0
1623139880000|2021-06-08 08:11:20||271.5||271.5||271.5||271.5|0
1623139900000|2021-06-08 08:11:40|271.5|271.4|271.6|271.4|271.6|271.4|271.5|271.4|0
1623139910000|2021-06-08 08:11:50|271.5||271.5||271.5||271.5||2
1623139920000|2021-06-08 08:12:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|1290
1623139950000|2021-06-08 08:12:30|||||||||254
1623139960000|2021-06-08 08:12:40|271.5|271.4|271.6|271.4|271.6|271.4|271.5|271.4|1036
1623140010000|2021-06-08 08:13:30|||||||||750
1623140040000|2021-06-08 08:14:00|271.5||271.6||271.6||271.5||0
1623140060000|2021-06-08 08:14:20|271.7|271.5|271.7|271.5|271.7|271.5|271.7|271.5|5580
1623140070000|2021-06-08 08:14:30|271.6||271.6||271.6||271.6||0
1623140080000|2021-06-08 08:14:40||271.4||271.4||271.4||271.4|0
1623140220000|2021-06-08 08:17:00|271.5|271.3|271.5|271.3|271.5|271.3|271.4|271.3|1000
1623140240000|2021-06-08 08:17:20|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.2|654
1623140410000|2021-06-08 08:20:10|271.3||271.3||271.3||271.3||0
1623140430000|2021-06-08 08:20:30|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|3137
1623140450000|2021-06-08 08:20:50||271.2||271.1||271.2||271.1|0
1623140500000|2021-06-08 08:21:40|271.2||271.2||271.2||271.2||0
1623140530000|2021-06-08 08:22:10|271.1|271|271.1|271|271.1|271|271.1|271|1850
1623140620000|2021-06-08 08:23:40|271|270.9|271.2|271.1|271.2|271.1|271|270.9|25897
1623140640000|2021-06-08 08:24:00|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|4896
1623140680000|2021-06-08 08:24:40|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|3633
1623140700000|2021-06-08 08:25:00||271.4||271.4||271.4||271.4|0
1623140710000|2021-06-08 08:25:10|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|8600
1623140720000|2021-06-08 08:25:20|271.5|271.3|271.4|271.3|271.5|271.4|271.4|271.3|14743
1623140740000|2021-06-08 08:25:40|271.5||271.5||271.5||271.4||5000
1623140780000|2021-06-08 08:26:20||271.4||271.4||271.4||271.4|0
1623140860000|2021-06-08 08:27:40|271.4|271.3|271.5|271.3|271.5|271.3|271.4|271.3|2709
1623140870000|2021-06-08 08:27:50||271.4||271.3||271.4||271.3|0
1623140880000|2021-06-08 08:28:00||271.4||271.4||271.4||271.4|0
1623140910000|2021-06-08 08:28:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|14951
1623140930000|2021-06-08 08:28:50|271.5|271.4|271.5|271.4|271.6|271.4|271.5|271.4|1289
1623140940000|2021-06-08 08:29:00||271.3||271.4||271.4||271.3|0
1623140980000|2021-06-08 08:29:40||271.3||271.3||271.3||271.3|486
1623141000000|2021-06-08 08:30:00||271.4||271.4||271.4||271.4|0
1623141360000|2021-06-08 08:36:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|3599
1623141420000|2021-06-08 08:37:00|271.5|271.4|271.6|271.4|271.6|271.5|271.5|271.4|1290
1623141430000|2021-06-08 08:37:10||271.5||271.4||271.5||271.4|0
1623141440000|2021-06-08 08:37:20|271.5||271.6||271.6||271.5||0
1623141450000|2021-06-08 08:37:30||271.5||271.4||271.5||271.4|0
1623141460000|2021-06-08 08:37:40||271.5||271.5||271.5||271.5|0
1623141470000|2021-06-08 08:37:50||271.4||271.4||271.4||271.4|0
1623141490000|2021-06-08 08:38:10|271.5||271.5||271.6||271.5||0
1623141510000|2021-06-08 08:38:30|271.6||271.6||271.6||271.6||0
1623141520000|2021-06-08 08:38:40||271.5||271.5||271.5||271.5|0
1623141670000|2021-06-08 08:41:10|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|8343
1623141690000|2021-06-08 08:41:30|271.6||271.6||271.6||271.6||0
1623141720000|2021-06-08 08:42:00||271.4||271.4||271.4||271.4|10045
1623141890000|2021-06-08 08:44:50||271.5||271.5||271.5||271.5|0
1623141930000|2021-06-08 08:45:30|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|4901
1623141940000|2021-06-08 08:45:40||271.6||271.6||271.6||271.6|0
1623141980000|2021-06-08 08:46:20|271.6|271.5|271.6|271.5|271.6|271.6|271.6|271.5|0
1623142000000|2021-06-08 08:46:40|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|719
1623142030000|2021-06-08 08:47:10|271.8|271.7|271.8|271.6|271.8|271.7|271.8|271.6|4225
1623142040000|2021-06-08 08:47:20||271.7||271.7||271.7||271.7|0
1623142050000|2021-06-08 08:47:30||271.6||271.6||271.6||271.6|0
1623142060000|2021-06-08 08:47:40||271.7||271.6||271.7||271.6|0
1623142080000|2021-06-08 08:48:00||271.7||271.7||271.7||271.7|0
1623142130000|2021-06-08 08:48:50|||||||||4
1623142310000|2021-06-08 08:51:50|||||||||3
1623142370000|2021-06-08 08:52:50|||||||||1
1623142380000|2021-06-08 08:53:00|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|23269
1623142390000|2021-06-08 08:53:10|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|3850
1623142400000|2021-06-08 08:53:20|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|3057
1623142490000|2021-06-08 08:54:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|1611
1623142510000|2021-06-08 08:55:10|271.8|271.7|271.9|271.7|271.9|271.7|271.8|271.7|5342
1623142550000|2021-06-08 08:55:50|271.8||271.9||271.9||271.8||0
1623142560000|2021-06-08 08:56:00|271.8||271.8||271.8||271.8||0
1623142580000|2021-06-08 08:56:20|271.9||271.9||271.9||271.9||0
1623142620000|2021-06-08 08:57:00|271.8||271.8||271.8||271.8||8
1623142670000|2021-06-08 08:57:50|271.9||271.9||271.9||271.9||0
1623142700000|2021-06-08 08:58:20|271.8||271.8||271.8||271.8||0
1623142710000|2021-06-08 08:58:30|271.9||271.9||271.9||271.9||0
1623142720000|2021-06-08 08:58:40|271.8||271.8||271.8||271.8||0
1623142730000|2021-06-08 08:58:50|||||||||2036
1623142970000|2021-06-08 09:02:50|||||||||1
1623142990000|2021-06-08 09:03:10|271.7|271.6|271.8|271.6|271.8|271.7|271.7|271.6|5412
1623143000000|2021-06-08 09:03:20|271.7|271.5|271.6|271.5|271.7|271.5|271.6|271.5|13818
1623143030000|2021-06-08 09:03:50|271.7||271.6||271.7||271.6||6567
1623143080000|2021-06-08 09:04:40|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.4|4811
1623143120000|2021-06-08 09:05:20|271.7|271.6|271.7|271.6|271.7|271.6|271.6|271.5|12294
1623143140000|2021-06-08 09:05:40|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|13233
1623143200000|2021-06-08 09:06:40|271.6|271.5|271.7|271.5|271.7|271.5|271.6|271.5|14282
1623143330000|2021-06-08 09:08:50|||||||||1000
1623143400000|2021-06-08 09:10:00|271.8|271.6|271.9|271.7|271.9|271.8|271.8|271.6|8409
1623143410000|2021-06-08 09:10:10||271.8||271.8||271.8||271.8|0
1623143440000|2021-06-08 09:10:40|272|271.9|272.1|272|272.1|272|272|271.9|16938
1623143710000|2021-06-08 09:15:10|||||||||21
1623143740000|2021-06-08 09:15:40|||||||||2
1623143870000|2021-06-08 09:17:50|||||||||175
1623143910000|2021-06-08 09:18:30|||||||||1
1623143930000|2021-06-08 09:18:50|||||||||179
1623143940000|2021-06-08 09:19:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|9961
1623144040000|2021-06-08 09:20:40|||||||||1
1623144090000|2021-06-08 09:21:30|272.1|272|272.1|272|272.1|272|272.1|272|1287
1623144100000|2021-06-08 09:21:40|272|271.9|272.1|272|272.1|272|272|271.9|2289
1623144110000|2021-06-08 09:21:50|272.2||272.1||272.2||272.1||0
1623144150000|2021-06-08 09:22:30|272|271.9|272|271.9|272|271.9|272|271.9|3562
1623144170000|2021-06-08 09:22:50|272.1|272|272.1|272|272.1|272|272.1|272|4462
1623144180000|2021-06-08 09:23:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|2460
1623144220000|2021-06-08 09:23:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|2600
1623144250000|2021-06-08 09:24:10|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|13203
1623144260000|2021-06-08 09:24:20|||||||||346
1623144270000|2021-06-08 09:24:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|6655
1623144300000|2021-06-08 09:25:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.3|8890
1623144310000|2021-06-08 09:25:10|||||||||503
1623144330000|2021-06-08 09:25:30|272.4|272.3|272.3|272.1|272.5|272.4|272.3|272.1|57584
1623144360000|2021-06-08 09:26:00|272.2|272.2|272.2|272.1|272.2|272.2|272.2|272.1|2283
1623144390000|2021-06-08 09:26:30|272.1|272|272.1|272|272.1|272|272.1|272|1738
1623144400000|2021-06-08 09:26:40|272|271.9|272|271.9|272|271.9|272|271.9|29898
1623144410000|2021-06-08 09:26:50||271.8||271.9||271.9||271.8|0
1623144450000|2021-06-08 09:27:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|3872
1623144460000|2021-06-08 09:27:40|272|271.9|272|271.8|272|271.9|272|271.8|3030
1623144490000|2021-06-08 09:28:10|272.1|271.9|272.1|271.9|272.1|272|272.1|271.9|13413
1623144500000|2021-06-08 09:28:20|272||272||272||272||0
1623144510000|2021-06-08 09:28:30|272.1||272.1||272.1||272.1||0
1623144520000|2021-06-08 09:28:40|272|271.5|271.8|271.7|272|271.7|271.6|271.5|189353
1623144530000|2021-06-08 09:28:50|271.7|271.6|269.1|269|271.7|271.6|269.1|269|1900319
1623144540000|2021-06-08 09:29:00|269.2|269.1|270|269.8|270|269.8|269.2|269.1|791272
1623144550000|2021-06-08 09:29:10|269.9|269.6|251.1|249.9|269.9|269.6|251.1|249.9|1084187
1623144560000|2021-06-08 09:29:20|251|249.8|252.9|252.2|253|252.2|249.9|249.8|42712
1623144570000|2021-06-08 09:29:30|253.1|252.3|254.6|253.5|254.6|253.5|253.1|252.3|16961
1623144580000|2021-06-08 09:29:40|254.7|253.7|256.8|255.9|256.9|255.9|254.5|253.7|146531
1623144590000|2021-06-08 09:29:50|256.7|255.8|256.2|255.8|257|256.1|256.2|255.7|111951
1623144600000|2021-06-08 09:30:00|256.4|255.9|256.5|255.7|257|256.7|256.1|255.6|183553
1623144610000|2021-06-08 09:30:10|256.6|255.8|256.1|255.1|256.8|256.1|254.9|254.5|212358
1623144620000|2021-06-08 09:30:20|255.1|255|256.9|255.7|257.5|256.5|255.1|255|89063
1623144630000|2021-06-08 09:30:30|257|255.8|258.6|257.6|258.7|257.6|257|255.8|19339
1623144640000|2021-06-08 09:30:40|258.5|257.5|258.7|257.8|259|257.9|256.9|256.4|300619
1623144650000|2021-06-08 09:30:50|258.6|258.1|260.7|260.1|260.9|260.1|258.5|257.9|114448
1623144660000|2021-06-08 09:31:00|260.6|260.2|262.3|261.7|262.5|261.7|260.6|260.2|33205
1623144670000|2021-06-08 09:31:10|262.2|260.8|260.8|260.2|262.2|260.8|260.2|260.1|106354
1623144680000|2021-06-08 09:31:20|260.7|260.1|259.8|259.2|260.7|260.1|259.2|259|71206
1623144690000|2021-06-08 09:31:30|259.9|259.3|261.6|261.1|261.7|261.2|259.8|259.3|61574
1623144700000|2021-06-08 09:31:40|261.3|261.3|262.4|261.9|262.4|261.9|261.3|261|30017
1623144710000|2021-06-08 09:31:50|262.6|262|264.5|264|264.6|264.1|262.5|262|32654
1623144720000|2021-06-08 09:32:00|264.4|264.1|264|263.6|264.4|264.1|263.5|263.2|298164
1623144730000|2021-06-08 09:32:10|264.4|263.7|266.4|265.5|266.6|266|264|263.7|175971
1623144740000|2021-06-08 09:32:20|266.6|265.8|266.9|266.1|267|266.5|265.8|265.5|18380
1623144750000|2021-06-08 09:32:30|266.8|266.2|268.8|267.9|268.8|267.9|265.7|265.3|415347
1623144760000|2021-06-08 09:32:40|268.7|268|268.1|267.1|269|268.3|267.8|267.1|96065
1623144770000|2021-06-08 09:32:50|268.6|268.5|268.5|267.9|268.6|268.5|267.2|267|179208
1623144780000|2021-06-08 09:33:00|268.6|268.5|267|266.8|268.8|268.5|266.7|266.4|137478
1623144790000|2021-06-08 09:33:10|266.9|266.5|266.1|265.1|266.9|266.6|266.1|265.1|7590
1623144800000|2021-06-08 09:33:20|266|265.2|265.7|265.2|266|265.2|265.7|265.2|886
1623144810000|2021-06-08 09:33:30|265.6|265.1|264.5|264.1|265.6|265.1|264.5|263.6|19505
1623144820000|2021-06-08 09:33:40|264.4|264|264.2|263.7|264.6|264.1|263.9|263.3|32809
1623144830000|2021-06-08 09:33:50|264.1|263.6|264.7|264.4|264.8|264.5|263.9|263.5|38286
1623144840000|2021-06-08 09:34:00|264.6|264|265.7|265.3|266|265.3|264.6|264|30942
1623144850000|2021-06-08 09:34:10|265.9|265.5|265.9|265.5|265.9|265.5|265.9|265.5|4388
1623144860000|2021-06-08 09:34:20|265.8|265.2|265|264.8|265.8|265.2|264.9|264.1|324484
1623144870000|2021-06-08 09:34:30|265.1|264.9|265.5|265.2|265.9|265.3|265.1|264.8|43840
1623144880000|2021-06-08 09:34:40|265.4|265|265.7|265|265.8|265.2|265|264.5|31332
1623144890000|2021-06-08 09:34:50|265.6|264.9|265.2|264.9|265.6|265|265.2|264.8|8426
1623144900000|2021-06-08 09:35:00|265.5|264.8|266.1|265.6|266.4|265.6|265.4|264.8|53700
1623144910000|2021-06-08 09:35:10|266.4|265.7|266.3|265.7|266.5|265.8|265|264.9|129010
1623144920000|2021-06-08 09:35:20|266.2|265.3|265.9|265.2|266.2|265.7|265.9|265.1|112536
1623144930000|2021-06-08 09:35:30|265.7|265.1|264.8|264|265.7|265.1|264.8|264|8718
1623144940000|2021-06-08 09:35:40|264.5|263.8|264.6|264.2|264.8|264.4|264.4|263.8|10984
1623144950000|2021-06-08 09:35:50|264.5|264.1|265.4|264.8|265.6|264.8|264.2|263.6|48483
1623144960000|2021-06-08 09:36:00|265.2|264.7|265.5|265.1|265.5|265.1|265|264.1|30969
1623144980000|2021-06-08 09:36:20|265.4|265|264.3|263.6|265.4|265|264.3|263.6|38065
1623144990000|2021-06-08 09:36:30|264.2|263.7|264.4|263.8|264.7|264.5|263.9|263.6|102908
1623145000000|2021-06-08 09:36:40|264.3|264|263.6|263.1|264.3|264|263.6|263.1|92192
1623145010000|2021-06-08 09:36:50|263.5|263.2|263.3|262.9|264|263.4|262.9|262.4|78753
1623145020000|2021-06-08 09:37:00|263.2|262.4|263.6|263|263.9|263.2|263.1|262.2|85026
1623145030000|2021-06-08 09:37:10|263.2|263.1|262.8|262.2|263.2|263.1|262.8|262.1|508205
1623145040000|2021-06-08 09:37:20|262.9|262.3|263.4|262.7|263.5|262.7|262.9|262.3|13455
1623145050000|2021-06-08 09:37:30|263.5|262.8|263.5|262.9|263.5|262.9|263.3|262.8|0
1623145060000|2021-06-08 09:37:40|263.4|263|263.3|262.8|263.4|263|263.1|262.8|41341
1623145070000|2021-06-08 09:37:50|263.4|262.9|263.3|262.9|263.4|262.9|263.3|262.9|6900
1623145080000|2021-06-08 09:38:00|263.4|263|264|263.3|265|264.6|263.4|262.9|65662
1623145090000|2021-06-08 09:38:10|263.8|263.4|264|263.6|264.1|263.7|263.8|263.3|36814
1623145100000|2021-06-08 09:38:20|263.9|263.3|263.6|263.1|264|263.4|263.3|263.1|87333
1623145110000|2021-06-08 09:38:30||263||263.1||263.1||263|14517
1623145120000|2021-06-08 09:38:40|263.5|262.8|262.9|262.2|263.5|262.8|262.6|262.1|159787
1623145130000|2021-06-08 09:38:50|263|262.1|262.6|262.1|263|262.2|262.6|262.1|10192
1623145140000|2021-06-08 09:39:00|262.7|262.2|262.7|262.3|263|262.4|262.7|262.2|12049
1623145150000|2021-06-08 09:39:10|263|262.4|263|262.5|263|262.5|262.9|262.4|11981
1623145170000|2021-06-08 09:39:30|263.1|262.6|263.1|262.7|263.4|262.7|263.1|262.6|5756
1623145180000|2021-06-08 09:39:40|263.3|262.8|263.7|263.2|264|263.6|263.1|262.8|207423
1623145190000|2021-06-08 09:39:50|263.9|263.3|263.9|263.3|264|263.3|263.9|263.3|1905
1623145200000|2021-06-08 09:40:00|264|263.4|264.3|263.8|264.6|263.8|264|263.4|6306
1623145210000|2021-06-08 09:40:10|264.6|263.9|264.4|264|265.1|264.7|264.2|263.9|162818
1623145220000|2021-06-08 09:40:20|264.3|263.9|264.3|264|264.3|264|264|263.8|23308
1623145240000|2021-06-08 09:40:40|264|263.9|264.3|264|264.6|264.2|264|263.8|39635
1623145250000|2021-06-08 09:40:50|264.2|263.9|264.3|264|264.3|264|264.2|263.9|5629
1623145260000|2021-06-08 09:41:00|264.4|264.1|264.4|264.1|264.5|264.2|264.4|264.1|7596
1623145270000|2021-06-08 09:41:10|264.3|264|263.8|263.5|264.3|264|263.8|263.5|37075
1623145280000|2021-06-08 09:41:20|264.1|263.6|263.4|263|264.3|264|263.4|263|207708
1623145290000|2021-06-08 09:41:30|263.5|263.1|263.5|263.1|263.5|263.1|263.4|263.1|0
1623145300000|2021-06-08 09:41:40|263.4||263.4||263.4||263.4||0
1623145310000|2021-06-08 09:41:50|263.5|263.2|263.9|263.3|263.9|263.3|263.5|263.2|19176
1623145320000|2021-06-08 09:42:00|264|263.4|264.3|263.9|264.6|264.3|264|263.4|54093
1623145330000|2021-06-08 09:42:10|264.4|264|264.9|264.5|265|264.5|264.3|264|14712
1623145340000|2021-06-08 09:42:20|265|264.6|264.8|264.5|265.5|265.2|264.7|264.5|274680
1623145350000|2021-06-08 09:42:30|264.7|264.4|263.9|263.5|264.7|264.4|263.9|263.5|126883
1623145380000|2021-06-08 09:43:00|264|263.6|264|263.6|264|263.6|264|263.5|6808
1623145390000|2021-06-08 09:43:10|||||||||1000
1623145400000|2021-06-08 09:43:20|264.1|263.7|264.5|264.1|264.5|264.1|264|263.7|54921
1623145410000|2021-06-08 09:43:30|264.4|264|264.3|264|264.6|264.1|264|263.8|50809
1623145420000|2021-06-08 09:43:40|264.2|263.9|265|264.6|265|264.6|264|263.8|91228
1623145430000|2021-06-08 09:43:50|264.9|264.7|264|263.7|265|264.8|263.9|263.5|421002
1623145440000|2021-06-08 09:44:00|264.1|263.8|264.8|264.3|265.3|265|264|263.6|433092
1623145450000|2021-06-08 09:44:10|264.9|264.4|264.9|264.5|265.3|265|264.8|264.4|71600
1623145460000|2021-06-08 09:44:20|264.8||264.9||264.9||264.8||724
1623145470000|2021-06-08 09:44:30|264.8||264.8||264.8||264.8||900
1623145480000|2021-06-08 09:44:40|264.7|264.4|265|264.6|265|264.6|264.5|264.2|24855
1623145490000|2021-06-08 09:44:50|265.1|264.7|266.2|265.7|266.4|265.9|265|264.5|152040
1623145500000|2021-06-08 09:45:00|266.1|265.8|265.3|265|266.2|265.8|265.2|265|76155
1623145510000|2021-06-08 09:45:10|265.5|265.1|264.9|264.5|265.8|265.3|264.7|264.2|177807
1623145520000|2021-06-08 09:45:20|264.7|264.4|264.6|264.3|264.9|264.5|264.6|264.3|32374
1623145530000|2021-06-08 09:45:30|264.7|264.4|265|264.5|265|264.6|264.6|264.4|26495
1623145540000|2021-06-08 09:45:40|264.9|264.4|264.6|264.2|264.9|264.5|264.5|264.2|24250
1623145550000|2021-06-08 09:45:50|264.5|264.1|264.5|264.2|264.8|264.3|264.2|264|75922
1623145560000|2021-06-08 09:46:00|264.4|264.1|264.4|264.1|264.5|264.1|264.4|264.1|11076
1623145570000|2021-06-08 09:46:10|264.6|264.2|264.4|264.1|264.8|264.4|264.4|264|25392
1623145580000|2021-06-08 09:46:20|264.3|264|264.3|264|264.3|264|264.3|264|17037
1623145590000|2021-06-08 09:46:30|264.2|263.9|264.3|263.8|264.5|263.9|263.9|263.7|84297
1623145600000|2021-06-08 09:46:40|264|263.9|263.8|263.5|264.3|264|263.6|263.4|111240
1623145610000|2021-06-08 09:46:50|263.9|263.6|263.9|263.6|264|263.6|263.6|263.3|51147
1623145620000|2021-06-08 09:47:00|264|263.7|263.9|263.5|264|263.7|263.7|263.5|23868
1623145630000|2021-06-08 09:47:10|263.8||263.7||263.8||263.7||14039
1623145640000|2021-06-08 09:47:20|263.6|263.6|263.8|263.6|263.8|263.6|263.6|263.6|12932
1623145650000|2021-06-08 09:47:30|263.9|263.7|264|263.7|264.4|264.2|263.9|263.7|55256
1623145660000|2021-06-08 09:47:40|264.5|263.8|264.4|264|264.5|264.4|264.4|263.8|123943
1623145670000|2021-06-08 09:47:50|264.3|263.9|264.2|263.8|264.3|263.9|264|263.8|58967
1623145680000|2021-06-08 09:48:00|264|263.9|264.4|263.9|264.4|263.9|264|263.8|22671
1623145690000|2021-06-08 09:48:10|264.5|264|264.4|264.2|264.9|264.5|264.4|264|21394
1623145700000|2021-06-08 09:48:20|264.3|264.1|264.8|264.3|264.8|264.3|264.1|263.6|120062
1623145710000|2021-06-08 09:48:30|264.5|264.4|264.4|264.1|264.9|264.5|264.4|264.1|49248
1623145720000|2021-06-08 09:48:40|264.3|264|264.4|264.1|264.4|264.1|264|263.6|29912
1623145730000|2021-06-08 09:48:50|264.3|264|263.8|263.6|264.4|264|263.8|263.5|29691
1623145740000|2021-06-08 09:49:00|264||264||264||264||7381
1623145750000|2021-06-08 09:49:10|263.9||263.9||263.9||263.9||0
1623145760000|2021-06-08 09:49:20|264||264||264||263.9||7995
1623145770000|2021-06-08 09:49:30|263.9||263.9||263.9||263.9||0
1623145780000|2021-06-08 09:49:40|263.8||264||264||263.8||2257
1623145790000|2021-06-08 09:49:50|263.8||263.8||263.8||263.8||0
1623145800000|2021-06-08 09:50:00|263.9|263.7|264.1|263.7|264.2|263.8|263.9|263.7|26061
1623145810000|2021-06-08 09:50:10||263.8||263.9||264||263.8|3753
1623145820000|2021-06-08 09:50:20|264|264|263.9|263.8|264|264|263.9|263.6|9373
1623145830000|2021-06-08 09:50:30|264||264.1||264.1||263.9||3208
1623145840000|2021-06-08 09:50:40|264|263.7|263.9|263.6|264|263.8|263.9|263.6|3981
1623145850000|2021-06-08 09:50:50|263.8||263.8||263.8||263.8||3800
1623145860000|2021-06-08 09:51:00|||||||||1
1623145870000|2021-06-08 09:51:10|263.9|263.5|263.4|263|263.9|263.6|263.2|262.8|89958
1623145880000|2021-06-08 09:51:20|263.3|262.9|263.1|262.8|263.3|263|263.1|262.8|11038
1623145890000|2021-06-08 09:51:30|263|262.6|262.7|262.4|263.1|262.9|262.6|262.3|141044
1623145900000|2021-06-08 09:51:40|262.8|262.5|262.9|262.6|263|262.6|262.8|262.5|15213
1623145920000|2021-06-08 09:52:00||262.7||262.7||262.7||262.7|0
1623145930000|2021-06-08 09:52:10|263|262.8|263.3|262.9|263.3|262.9|263|262.8|32786
1623145940000|2021-06-08 09:52:20|263.1|263|263.2|263|263.6|263.2|263.1|263|66132
1623145950000|2021-06-08 09:52:30|263.4|263.1|263.3|263|263.4|263.1|263.2|263|18342
1623145970000|2021-06-08 09:52:50|263.2|262.9|262.8|262.5|263.2|263|262.8|262.5|21660
1623145980000|2021-06-08 09:53:00|262.7|262.4|262.5|262.3|262.8|262.5|262.4|262.1|40519
1623145990000|2021-06-08 09:53:10|262.6|262.4|262.4|262.1|262.6|262.4|262.3|262.1|39258
1623146000000|2021-06-08 09:53:20|262.3|262|262.3|262.1|262.5|262.1|262|261.6|131849
1623146010000|2021-06-08 09:53:30|262.5|262|262.3|261.9|262.5|262.1|262.1|261.7|92024
1623146020000|2021-06-08 09:53:40|262.1|262|262.3|262.1|262.4|262.1|262.1|262|15898
1623146040000|2021-06-08 09:54:00|262.2|262|261.7|261.5|262.3|262.1|261.7|261.5|20215
1623146050000|2021-06-08 09:54:10|261.8|261.6|261.9|261.6|262.1|261.8|261.7|261.6|16996
1623146060000|2021-06-08 09:54:20|261.8|261.8|261.9|261.7|261.9|261.8|261.8|261.5|8012
1623146070000|2021-06-08 09:54:30|262|261.6|261.8|261.6|262|261.7|261.8|261.6|4781
1623146080000|2021-06-08 09:54:40|261.7|261.4|261.8|261.5|261.8|261.5|261.5|261.2|29520
1623146090000|2021-06-08 09:54:50|261.7|261.4|261.7|261.4|261.8|261.5|261.5|261.3|74437
1623146100000|2021-06-08 09:55:00|261.6|261.3|261.6|261.3|261.7|261.5|261.5|261.2|25835
1623146110000|2021-06-08 09:55:10|261.5|261.1|261.3|261.1|261.7|261.5|261.3|260.8|160026
1623146120000|2021-06-08 09:55:20|261.2|261.2|260.9|260.6|261.4|261.2|260.9|260.5|54677
1623146130000|2021-06-08 09:55:30|261|260.5|260.8|260.5|261|260.5|260.7|260.4|17162
1623146140000|2021-06-08 09:55:40|261|260.6|260.7|260.4|261|260.7|260.7|260.4|27301
1623146150000|2021-06-08 09:55:50|260.8|260.5|260.6|260.4|260.8|260.5|260.6|260.3|5000
1623146160000|2021-06-08 09:56:00|260.7|260.2|260.5|260.3|260.7|260.3|260.3|260.1|58045
1623146170000|2021-06-08 09:56:10|260.6|260.4|261.2|260.8|261.2|260.8|260.5|260.3|74307
1623146180000|2021-06-08 09:56:20|261.1|261|261.2|261|261.2|261|261.1|260.8|2625
1623146190000|2021-06-08 09:56:30|261.1|260.8|261.5|261.1|261.7|261.3|261.1|260.8|28681
1623146200000|2021-06-08 09:56:40|261.4|261.2|261.5|261.1|261.5|261.2|261.4|261.1|12940
1623146210000|2021-06-08 09:56:50|261.6|261.2|261.9|261.5|262|261.5|261.5|261.2|23077
1623146220000|2021-06-08 09:57:00|261.8|261.4|261.4|261.1|261.9|261.5|261.3|261|42222
1623146230000|2021-06-08 09:57:10|261.5|261.2|261.5|261.2|261.6|261.3|261.4|261.2|13986
1623146240000|2021-06-08 09:57:20|261.6|261.3|261.6|261.2|261.6|261.3|261.6|261.2|4600
1623146260000|2021-06-08 09:57:40|261.2|261.1|261.5|261.1|261.5|261.1|261.2|261.1|34000
1623146270000|2021-06-08 09:57:50|261.4|261|261.3|261|261.4|261.1|261.2|261|30043
1623146280000|2021-06-08 09:58:00|261.4|261.1|261.8|261.3|261.8|261.3|261.4|261.1|4840
1623146290000|2021-06-08 09:58:10|261.9|261.6|261.9|261.6|262|261.7|261.9|261.6|3616
1623146300000|2021-06-08 09:58:20|261.8|261.5|261.5|261.3|261.9|261.5|261.5|261.3|15230
1623146310000|2021-06-08 09:58:30|261.6|261.4|261.3|261.1|262|261.5|261.3|261.1|36136
1623146320000|2021-06-08 09:58:40|261.2|261|260.8|260.6|261.3|261|260.7|260.5|27365
1623146330000|2021-06-08 09:58:50||260.5||260.5||260.5||260.5|0
1623146340000|2021-06-08 09:59:00|260.7||260.8||260.8||260.7||4538
1623146350000|2021-06-08 09:59:10|260.9|260.6|261|260.8|261|260.9|260.9|260.5|15514
1623146360000|2021-06-08 09:59:20|261.1|260.9|260.8|260.5|261.2|261|260.8|260.5|22637
1623146370000|2021-06-08 09:59:30|260.7|260.6|260.7|260.5|260.8|260.6|260.4|260.2|108793
1623146380000|2021-06-08 09:59:40|260.6|260.2|260.5|260.3|260.6|260.3|260.3|260.2|26185
1623146390000|2021-06-08 09:59:50|260.6|260.4|260.7|260.4|260.7|260.5|260.6|260.4|6365
1623146400000|2021-06-08 10:00:00|260.6|260.1|260.5|260.3|260.6|260.3|260|259.7|156298
1623146410000|2021-06-08 10:00:10|260.6|260.4|260.3|260.1|260.6|260.5|260.3|260.1|17503
1623146420000|2021-06-08 10:00:20|260.4|260.2|260.2|259.9|260.4|260.2|260.1|259.9|22844
1623146430000|2021-06-08 10:00:30|260.1|259.8|260|259.8|260.1|259.8|259.8|259.7|14675
1623146440000|2021-06-08 10:00:40||259.9||259.9||259.9||259.8|1155
1623146450000|2021-06-08 10:00:50|260.1|259.8|260.2|260|260.2|260|260|259.8|13682
1623146460000|2021-06-08 10:01:00|260.3|260.1|260.7|260.5|260.8|260.6|260.3|259.8|75166
1623146470000|2021-06-08 10:01:10|260.8|260.6|261.1|260.9|261.2|261.1|260.7|260.5|12324
1623146480000|2021-06-08 10:01:20|261|260.6|260.9|260.7|261|260.7|260.8|260.6|77116
1623146490000|2021-06-08 10:01:30|261|260.8|260.8|260.6|261.2|261|260.7|260.4|87023
1623146500000|2021-06-08 10:01:40|260.7|260.5|260.6|260.4|260.7|260.5|260.4|260.3|46267
1623146510000|2021-06-08 10:01:50|260.7|260.5|260.3|260.1|260.7|260.5|259.9|259.6|148051
1623146520000|2021-06-08 10:02:00|260.2|260.2|260.2|260.1|260.3|260.2|260.1|260|55171
1623146530000|2021-06-08 10:02:10|260.3|260|260.2|260|260.4|260.3|260.1|260|27112
1623146540000|2021-06-08 10:02:20|260.3|260.1|260.2|260|260.3|260.1|259.9|259.6|262835
1623146550000|2021-06-08 10:02:30|260.1|259.9|260.5|260.3|260.6|260.4|260|259.9|69316
1623146560000|2021-06-08 10:02:40|260.4|260|260.4|260.2|260.4|260.2|260.3|260|84871
1623146570000|2021-06-08 10:02:50|260.5|260.3|260.8|260.6|260.9|260.7|260.5|260.2|99184
1623146580000|2021-06-08 10:03:00|260.9|260.7|261|260.7|261.1|260.9|260.9|260.7|9931
1623146590000|2021-06-08 10:03:10|260.9|260.8|261.1|260.9|261.1|260.9|260.9|260.7|17072
1623146600000|2021-06-08 10:03:20|261|260.7|261.1|260.9|261.1|261|260.9|260.7|6758
1623146610000|2021-06-08 10:03:30|261|260.8|261.1|260.9|261.1|260.9|261|260.8|7994
1623146620000|2021-06-08 10:03:40|261.2|261|261.2|261|261.4|261.2|261.1|260.9|185703
1623146630000|2021-06-08 10:03:50|261.1|260.9|260.8|260.6|261.2|261|260.8|260.6|69322
1623146640000|2021-06-08 10:04:00|260.7|260.5|260.6|260.5|260.7|260.5|260.5|260.1|97439
1623146650000|2021-06-08 10:04:10|260.7|260.6|260.7|260.4|260.9|260.7|260.6|260.4|16149
1623146660000|2021-06-08 10:04:20|260.6|260|260.4|260.2|260.7|260.4|260.4|260|98116
1623146670000|2021-06-08 10:04:30|260.3|260.1|260|259.8|260.3|260.2|259.6|259.5|366014
1623146680000|2021-06-08 10:04:40|260.1|259.9|260.4|260.2|260.4|260.2|260|259.9|101947
1623146690000|2021-06-08 10:04:50|260.3|259.9|259.9|259.8|260.3|259.9|259.8|259.6|54321
1623146700000|2021-06-08 10:05:00|260|259.9|260|259.9|260.4|260.2|260|259.8|133650
1623146710000|2021-06-08 10:05:10|260.1|260|259.9|259.7|260.2|260|259.9|259.7|46967
1623146720000|2021-06-08 10:05:20|259.8|259.6|259.8|259.6|259.8|259.7|259.7|259.6|6035
1623146730000|2021-06-08 10:05:30|259.7|259.5|259.7|259.5|259.7|259.6|259.6|259.5|10277
1623146740000|2021-06-08 10:05:40|259.6|258.7|259.7|259.5|259.7|259.5|258.9|258.2|168213
1623146750000|2021-06-08 10:05:50|259.6|259.4|259.7|259.5|259.7|259.5|259.5|259.4|25152
1623146760000|2021-06-08 10:06:00|259.8|259.6|260|259.8|260.2|260|259.8|259.6|129068
1623146770000|2021-06-08 10:06:10|260.1|259.9|259.9|259.7|260.2|260|259.9|259.7|17895
1623146780000|2021-06-08 10:06:20|259.8||259.9||259.9||259.8||0
1623146790000|2021-06-08 10:06:30|259.8|259.6|259.8|259.6|259.8|259.6|259.8|259.6|2451
1623146800000|2021-06-08 10:06:40|259.7|259.5|259.7|259.5|259.7|259.5|259.7|259.5|3518
1623146810000|2021-06-08 10:06:50|259.6|259.6|259.8|259.6|260|259.9|259.6|259.6|112546
1623146820000|2021-06-08 10:07:00|259.7|259.7|259.7|259.6|259.8|259.7|259.7|259.6|6854
1623146830000|2021-06-08 10:07:10|259.8|259.7|259.9|259.7|259.9|259.7|259.8|259.7|1000
1623146840000|2021-06-08 10:07:20|259.8|259.6|259.9|259.7|259.9|259.7|259.7|259.6|8385
1623146850000|2021-06-08 10:07:30|260|259.8|260.4|260.2|260.5|260.3|260|259.8|164083
1623146860000|2021-06-08 10:07:40|260.3|260.1|260.7|260.5|260.7|260.5|260.3|260.1|12734
1623146870000|2021-06-08 10:07:50|260.6|260.4|260.6|260.4|260.6|260.4|260.6|260.4|3921
1623146880000|2021-06-08 10:08:00|260.5|260.3|260.5|260.2|260.5|260.3|260.3|260.1|21096
1623146890000|2021-06-08 10:08:10|260.4|260.3|260.5|260.2|260.5|260.3|260.4|260.2|1000
1623146910000|2021-06-08 10:08:30|260.4|260.3|260.7|260.5|260.7|260.6|260.4|260.3|16611
1623146920000|2021-06-08 10:08:40|260.6|260.4|260.6|260.4|260.6|260.4|260.5|260.4|1635
1623146930000|2021-06-08 10:08:50|260.7|260.5|260.3|260.1|260.7|260.5|260.2|260.1|27100
1623146940000|2021-06-08 10:09:00|260.2|260.2|260.3|260.1|260.3|260.2|260.2|260.1|12208
1623146950000|2021-06-08 10:09:10|260.2|259.9|259.9|259.7|260.2|259.9|259.7|259.5|66919
1623146960000|2021-06-08 10:09:20|260|259.8|259.9|259.7|260.2|260|259.9|259.7|187457
1623146970000|2021-06-08 10:09:30|259.8|259.6|260.2|260|260.2|260|259.8|259.6|77449
1623146980000|2021-06-08 10:09:40|260.3|260.1|260.2|260|260.3|260.1|260.2|260|22258
1623147000000|2021-06-08 10:10:00|260.1|260.1|260.3|260.1|260.3|260.2|260.1|260.1|12307
1623147020000|2021-06-08 10:10:20|260.4|260.2|260.4|260.2|260.4|260.3|260.4|260.2|5405
1623147030000|2021-06-08 10:10:30|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|5129
1623147040000|2021-06-08 10:10:40|260.2|260|260.3|260.1|260.5|260.4|260.1|260|167432
1623147050000|2021-06-08 10:10:50|260.4|260.2|260.4|260.2|260.4|260.2|260.4|260.2|7743
1623147060000|2021-06-08 10:11:00|260.3|260.1|260.3|260.1|260.3|260.1|260.3|260.1|2797
1623147070000|2021-06-08 10:11:10|260.4|260.2|260.4|260.2|260.4|260.2|260.3|260.2|1000
1623147080000|2021-06-08 10:11:20|260.3|260.1|260.4|260.2|260.4|260.3|260.2|260.1|11637
1623147100000|2021-06-08 10:11:40|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.2|13966
1623147110000|2021-06-08 10:11:50|260.6|260.4|260.5|260.3|260.8|260.6|260.5|260.3|152256
1623147120000|2021-06-08 10:12:00|260.4|260.4|260.3|260.1|260.4|260.4|260.3|260.1|16282
1623147130000|2021-06-08 10:12:10|260.2|260|260.2|260|260.2|260|260.1|260|3728
1623147140000|2021-06-08 10:12:20|260.1|259.9|260.3|260.2|260.3|260.2|260.1|259.9|54297
1623147150000|2021-06-08 10:12:30||260.1||260.1||260.2||260.1|11246
1623147160000|2021-06-08 10:12:40|||||||||800
1623147170000|2021-06-08 10:12:50|260.2|259.9|260|259.8|260.2|260|259.9|259.7|95852
1623147180000|2021-06-08 10:13:00|259.9|259.7|259.9|259.7|259.9|259.7|259.8|259.6|21665
1623147190000|2021-06-08 10:13:10|259.8|259.6|259.8|259.6|259.8|259.7|259.7|259.6|16399
1623147200000|2021-06-08 10:13:20|259.7|259.5|259.8|259.5|259.8|259.6|259.6|259.5|43104
1623147210000|2021-06-08 10:13:30|259.7|259.4|259.6|259.4|259.7|259.4|259.5|259.3|18704
1623147220000|2021-06-08 10:13:40|259.7|259.5|259.7|259.6|259.8|259.6|259.6|259.5|11302
1623147230000|2021-06-08 10:13:50|259.8||259.7||259.8||259.7||7833
1623147240000|2021-06-08 10:14:00|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|14545
1623147260000|2021-06-08 10:14:20|259.6|259.5|259.7|259.5|259.7|259.6|259.6|259.5|10740
1623147270000|2021-06-08 10:14:30|259.6||259.6||259.6||259.6||0
1623147280000|2021-06-08 10:14:40|259.5|259.4|259.8|259.6|259.8|259.6|259.5|259.4|19573
1623147310000|2021-06-08 10:15:10|259.7|259.5|259.6|259.4|259.8|259.7|259.5|259.4|15239
1623147320000|2021-06-08 10:15:20|259.5||259.6||259.6||259.5||7206
1623147330000|2021-06-08 10:15:30|259.5|259.5|259.4|259.2|259.6|259.5|259.3|259.1|21497
1623147340000|2021-06-08 10:15:40|259.3|259.1|259|258.9|259.3|259.1|259|258.8|28049
1623147350000|2021-06-08 10:15:50|259.1|258.8|259.2|259|259.2|259|259.1|258.8|12573
1623147360000|2021-06-08 10:16:00|259.3|259.1|259.2|259|259.3|259.1|258.6|258.1|194199
1623147370000|2021-06-08 10:16:10|259.1|258.9|259.2|259|259.2|259|259|258.8|6232
1623147380000|2021-06-08 10:16:20|259.1|258.9|258.8|258.6|259.1|259|258.8|258.6|19244
1623147390000|2021-06-08 10:16:30|258.9|258.7|258.9|258.7|259.1|258.9|258.8|258.6|30985
1623147400000|2021-06-08 10:16:40|259|258.8|259|258.8|259|258.8|259|258.8|1000
1623147410000|2021-06-08 10:16:50|258.9|258.7|258.6|258.5|258.9|258.7|258.6|258.5|14469
1623147420000|2021-06-08 10:17:00|258.5|258.4|258.6|258.5|258.6|258.5|258.5|258.4|6624
1623147430000|2021-06-08 10:17:10|258.5|258.4|258.5|258.3|258.5|258.4|258.4|258.3|8542
1623147440000|2021-06-08 10:17:20|258.4|258.4|258.5|258.4|258.7|258.5|258.4|258.3|37671
1623147450000|2021-06-08 10:17:30|258.4|258.3|258.4|258.2|258.4|258.3|258.2|258.1|24885
1623147460000|2021-06-08 10:17:40|258.3|257.9|257.8|257.6|258.3|258|257.6|257.2|203870
1623147470000|2021-06-08 10:17:50|257.7|257|257.8|257.6|257.8|257.6|257.5|257|68616
1623147480000|2021-06-08 10:18:00|257.9|257.7|257.9|257.8|258|257.8|257.5|257.1|92259
1623147490000|2021-06-08 10:18:10||257.7||257.7||257.7||257.7|1134
1623147500000|2021-06-08 10:18:20|258|257.8|258.3|258|258.3|258|257.9|257.8|29419
1623147510000|2021-06-08 10:18:30|258.2|257.9|258|257.8|258.2|258|258|257.8|12436
1623147520000|2021-06-08 10:18:40|257.9|257.9|258|257.8|258.1|257.9|257.9|257.7|16146
1623147530000|2021-06-08 10:18:50|258.1|257.9|258.2|258|258.3|258.1|258.1|257.9|16034
1623147540000|2021-06-08 10:19:00|258.1|257.9|258.1|258|258.1|258|258|257.9|1711
1623147550000|2021-06-08 10:19:10|258|257.9|257.8|257.6|258|257.9|257.6|257.2|113102
1623147560000|2021-06-08 10:19:20|257.7|257.5|257.9|257.6|257.9|257.7|257.6|257.5|5793
1623147570000|2021-06-08 10:19:30||257.7||257.8||257.8||257.7|0
1623147580000|2021-06-08 10:19:40|258|257.9|258|257.8|258.4|258.2|257.9|257.8|103340
1623147590000|2021-06-08 10:19:50|257.9|257.7|257.8|257.5|257.9|257.7|257.5|257.4|33207
1623147600000|2021-06-08 10:20:00|257.9|257.6|257.9|257.7|257.9|257.7|257.9|257.6|1000
1623147610000|2021-06-08 10:20:10|258|257.8|258.2|258|258.3|258.1|257.8|257.7|185723
1623147620000|2021-06-08 10:20:20|258.1|257.9|258.1|257.9|258.2|258|258|257.9|22452
1623147630000|2021-06-08 10:20:30|258.2|258|258.6|258.4|258.7|258.5|258.2|258|16918
1623147640000|2021-06-08 10:20:40|258.7|258.5|258.6|258.4|258.8|258.6|258.6|258.3|7575
1623147650000|2021-06-08 10:20:50|258.5|258.2|258.2|258|258.5|258.3|258.1|258|29213
1623147660000|2021-06-08 10:21:00|258.1|257.8|258.1|257.9|258.1|257.9|258|257.8|3975
1623147670000|2021-06-08 10:21:10|258.2|258|258.1|258|258.2|258|258|257.8|25580
1623147680000|2021-06-08 10:21:20|258.2|257.9|258.2|257.9|258.4|258.2|258.1|257.9|20256
1623147690000|2021-06-08 10:21:30|258.1|258|258.2|258|258.3|258.1|258.1|257.9|13342
1623147700000|2021-06-08 10:21:40|258.1|258.1|258.2|257.9|258.4|258.1|258.1|257.9|14670
1623147710000|2021-06-08 10:21:50|258.3|258|258|257.8|258.3|258.1|258|257.8|48266
1623147720000|2021-06-08 10:22:00|258.1|257.9|258.3|258.1|258.4|258.3|258.1|257.9|7398
1623147730000|2021-06-08 10:22:10|258.2|258.2|258.4|258.2|258.4|258.2|258.2|258.1|1619
1623147740000|2021-06-08 10:22:20|258.3|258.3|258.7|258.5|258.7|258.5|258.3|258.3|17483
1623147750000|2021-06-08 10:22:30|258.8|258.6|259.3|259.1|259.3|259.1|258.7|258.6|112412
1623147760000|2021-06-08 10:22:40|259.4|259|259.2|259|259.4|259.2|259.2|259|7422
1623147770000|2021-06-08 10:22:50|259.1|258.9|258.6|258.4|259.1|258.9|258.6|258.4|8416
1623147780000|2021-06-08 10:23:00|258.7|258.5|258.7|258.5|258.7|258.5|258.6|258.4|1792
1623147790000|2021-06-08 10:23:10|258.6|258.4|258.2|258|258.8|258.7|258.1|258|24634
1623147800000|2021-06-08 10:23:20|258.1|257.9|257.9|257.7|258.1|257.9|257.8|257.7|7251
1623147810000|2021-06-08 10:23:30|258|257.8|257.8|257.6|258.2|257.9|257.8|257.6|33957
1623147830000|2021-06-08 10:23:50|257.9|257.7|257.6|257.4|257.9|257.7|257.6|257.3|20820
1623147840000|2021-06-08 10:24:00|257.5|257.5|257.6|257.5|257.6|257.5|257.5|257.5|993
1623147850000|2021-06-08 10:24:10|257.5|257.4|257.3|257.1|257.6|257.4|257.2|257|73582
1623147860000|2021-06-08 10:24:20|257.2|257|257.3|257.2|257.4|257.3|257.1|257|23032
1623147870000|2021-06-08 10:24:30|257.4||257.3||257.4||257.3||1911
1623147880000|2021-06-08 10:24:40|257.4||257.3||257.4||257.3||0
1623147890000|2021-06-08 10:24:50|257.4||257.4||257.4||257.4||0
1623147900000|2021-06-08 10:25:00|257.5|257.3|257.6|257.4|257.6|257.4|257.5|257.3|7055
1623147910000|2021-06-08 10:25:10|257.5|257.5|257.6|257.5|257.6|257.5|257.5|257.5|0
1623147920000|2021-06-08 10:25:20|257.5|257.4|257.5|257.3|257.6|257.4|257.5|257.3|3242
1623147930000|2021-06-08 10:25:30|257.6|257.4|257.1|256.9|257.6|257.4|256.9|256.7|158447
1623147940000|2021-06-08 10:25:40|257.2|257|257.4|257.2|257.4|257.2|257.2|257|28295
1623147950000|2021-06-08 10:25:50|257.3|257.3|257.6|257.4|257.6|257.4|257.3|257.3|9853
1623147960000|2021-06-08 10:26:00|257.5|257.3|257.6|257.4|257.6|257.4|257.5|257.3|4605
1623147970000|2021-06-08 10:26:10|257.5|257.2|257.3|257|257.5|257.2|257|256.8|25871
1623147980000|2021-06-08 10:26:20|257.2|256.9|257|256.8|257.2|256.9|256.9|256.7|6769
1623147990000|2021-06-08 10:26:30|257.1|256.9|257.4|257.2|257.4|257.2|257.1|256.9|13949
1623148000000|2021-06-08 10:26:40|257.3|257.1|257.2|257|257.3|257.1|257.1|257|6378
1623148010000|2021-06-08 10:26:50|257.1|256.9|257.1|256.8|257.1|256.9|257.1|256.8|2900
1623148030000|2021-06-08 10:27:10|257|256.9|257|256.8|257.2|257|256.7|256.5|91054
1623148040000|2021-06-08 10:27:20|256.9|256.7|257|256.7|257|256.7|256.9|256.7|0
1623148050000|2021-06-08 10:27:30|257.2|256.8|257.6|257.4|257.6|257.4|257.1|256.8|30969
1623148060000|2021-06-08 10:27:40|257.7|257.5|257.7|257.4|257.7|257.5|257.7|257.4|4402
1623148070000|2021-06-08 10:27:50|257.6||257.6||257.6||257.6||0
1623148080000|2021-06-08 10:28:00|257.7|257.5|258|257.7|258|257.7|257.6|257.5|10225
1623148090000|2021-06-08 10:28:10|258.1|257.8|258.5|258.3|258.5|258.4|258.1|257.8|142214
1623148100000|2021-06-08 10:28:20|258.4|258.2|258.2|258|258.6|258.4|258.1|258|33320
1623148110000|2021-06-08 10:28:30|258.3|258.1|258.2|258|258.4|258.2|258.1|258|17950
1623148120000|2021-06-08 10:28:40|258.1|257.9|258.2|258.1|258.3|258.1|258|257.9|44126
1623148130000|2021-06-08 10:28:50|258.3|258|258.1|258|258.4|258.2|258.1|258|20263
1623148140000|2021-06-08 10:29:00|258.2|258.1|258.1|258|258.2|258.1|258.1|258|3010
1623148150000|2021-06-08 10:29:10|258|257.9|258.1|257.9|258.1|258|258|257.9|12259
1623148160000|2021-06-08 10:29:20|258.2|258|258.2|258.1|258.2|258.1|258.2|258|8399
1623148170000|2021-06-08 10:29:30|258.3|258.2|258.6|258.5|258.6|258.5|258.3|258.2|14987
1623148190000|2021-06-08 10:29:50|258.7|258.6|258.4|258.3|258.8|258.6|258.4|258.3|13911
1623148200000|2021-06-08 10:30:00|258.6|258.2|258.3|258.1|258.8|258.5|258.3|258|54806
1623148210000|2021-06-08 10:30:10|258.2|258|258.3|258.1|258.3|258.1|258.1|258|15797
1623148220000|2021-06-08 10:30:20|258.2|258|258.2|258|258.2|258|258.2|258|0
1623148230000|2021-06-08 10:30:30|258.3|258.1|258.1|257.9|258.3|258.1|258.1|257.9|5789
1623148240000|2021-06-08 10:30:40|258.2|258|258.2|258|258.3|258|258|257.9|33037
1623148250000|2021-06-08 10:30:50|258.1|257.9|258.1|257.9|258.1|257.9|258.1|257.9|5235
1623148260000|2021-06-08 10:31:00|258|258|258|257.9|258.2|258|258|257.8|22117
1623148270000|2021-06-08 10:31:10|258.1||258.1||258.1||258.1||2797
1623148280000|2021-06-08 10:31:20|258|257.8|257.8|257.7|258|257.9|257.8|257.7|33598
1623148290000|2021-06-08 10:31:30|257.9|257.8|258.3|258.1|258.3|258.1|257.9|257.7|61731
1623148300000|2021-06-08 10:31:40|258.2|258.2|258.4|258.3|258.4|258.3|258.2|258.2|11120
1623148310000|2021-06-08 10:31:50|258.5|258.4|258.5|258.3|258.5|258.4|258.3|258.2|6901
1623148320000|2021-06-08 10:32:00|258.4|258.2|258.3|258.2|258.5|258.3|258.3|258.2|10843
1623148330000|2021-06-08 10:32:10|258.4|258.3|258.6|258.4|258.6|258.5|258.3|258.2|9773
1623148340000|2021-06-08 10:32:20|258.5|258.5|258.6|258.4|258.6|258.5|258.5|258.4|2090
1623148350000|2021-06-08 10:32:30|258.5||258.5||258.5||258.5||350
1623148360000|2021-06-08 10:32:40|258.6|258.5|258.6|258.4|258.6|258.5|258.6|258.4|7752
1623148370000|2021-06-08 10:32:50|258.7|258.5|258.8|258.7|258.8|258.7|258.7|258.5|15624
1623148380000|2021-06-08 10:33:00|258.9||258.9||258.9||258.9||6900
1623148390000|2021-06-08 10:33:10|258.8|258.8|258.7|258.6|258.9|258.8|258.7|258.6|11704
1623148400000|2021-06-08 10:33:20|258.8|258.7|258.9|258.8|258.9|258.8|258.7|258.6|11936
1623148410000|2021-06-08 10:33:30|||||||||1150
1623148420000|2021-06-08 10:33:40|259||259||259||259||24039
1623148430000|2021-06-08 10:33:50|258.9|258.7|258.6|258.4|258.9|258.7|258.5|258.4|11953
1623148450000|2021-06-08 10:34:10|258.5|258.3|258.7|258.6|258.7|258.6|258.5|258.3|8217
1623148460000|2021-06-08 10:34:20||258.5||258.6||258.6||258.5|0
1623148470000|2021-06-08 10:34:30|||||||||3000
1623148480000|2021-06-08 10:34:40|258.6|258.5|258.6|258.5|258.7|258.5|258.6|258.4|16772
1623148490000|2021-06-08 10:34:50|258.5|258.4|258.7|258.6|258.7|258.6|258.3|258.2|37173
1623148500000|2021-06-08 10:35:00|258.8|258.7|258.7|258.6|258.8|258.7|258.7|258.6|2000
1623148510000|2021-06-08 10:35:10|258.6|258.5|258.5|258.4|258.6|258.5|258.5|258.4|10171
1623148520000|2021-06-08 10:35:20|258.4|258.3|258.5|258.4|258.5|258.4|258.4|258.2|59200
1623148530000|2021-06-08 10:35:30|258.6|258.5|258.7|258.6|258.7|258.6|258.6|258.5|16250
1623148540000|2021-06-08 10:35:40|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.6|21867
1623148550000|2021-06-08 10:35:50|258.9|258.8|259.2|259|259.3|259.1|258.9|258.8|132793
1623148560000|2021-06-08 10:36:00|259.3|259.1|259.3|259.2|259.3|259.2|259.3|259.1|12012
1623148570000|2021-06-08 10:36:10|259.2|259.1|259.3|259.1|259.3|259.1|259.2|259|23651
1623148580000|2021-06-08 10:36:20|259.2|259|259|258.8|259.3|259.1|259|258.8|17548
1623148590000|2021-06-08 10:36:30|259.1|258.9|259.2|259|259.3|259.1|259.1|258.9|26845
1623148610000|2021-06-08 10:36:50|259.3|259.1|259.4|259.2|259.7|259.6|259.3|259.1|71420
1623148620000|2021-06-08 10:37:00|259.5|259.3|259.6|259.4|259.6|259.4|259.5|259.3|4427
1623148630000|2021-06-08 10:37:10|259.5|259.3|259.5|259.3|259.5|259.3|259.4|259.3|6114
1623148640000|2021-06-08 10:37:20|259.4|259.2|259.5|259.4|259.5|259.4|259.4|259.2|10008
1623148650000|2021-06-08 10:37:30|259.6|259.3|259.7|259.6|259.7|259.6|259.6|259.3|33161
1623148660000|2021-06-08 10:37:40|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|15417
1623148670000|2021-06-08 10:37:50|259.8|259.7|259.9|259.7|259.9|259.7|259.8|259.6|9238
1623148680000|2021-06-08 10:38:00|259.8|259.6|259.8|259.6|259.8|259.6|259.7|259.6|1033
1623148690000|2021-06-08 10:38:10|260|259.7|259.8|259.6|260|259.8|259.7|259.6|186662
1623148700000|2021-06-08 10:38:20|259.9|259.7|260|259.9|260|259.9|259.9|259.7|35116
1623148710000|2021-06-08 10:38:30|259.9|259.8|259.9|259.8|259.9|259.8|259.8|259.7|157215
1623148720000|2021-06-08 10:38:40||259.7||259.7||259.8||259.7|9670
1623148730000|2021-06-08 10:38:50|259.8|259.8|259.9|259.7|259.9|259.8|259.8|259.7|8261
1623148750000|2021-06-08 10:39:10||259.8||259.8||259.8||259.8|0
1623148760000|2021-06-08 10:39:20|259.8|259.7|259.8|259.7|259.9|259.7|259.8|259.7|1334
1623148770000|2021-06-08 10:39:30|259.7|259.6|259.8|259.6|259.8|259.6|259.5|259.4|106074
1623148790000|2021-06-08 10:39:50|259.9|259.7|259.8|259.7|259.9|259.7|259.8|259.6|500
1623148800000|2021-06-08 10:40:00|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|140
1623148810000|2021-06-08 10:40:10|259.8|259.7|259.8|259.7|259.9|259.7|259.8|259.6|12337
1623148830000|2021-06-08 10:40:30|259.7|259.6|259.6|259.4|259.7|259.6|259.5|259.4|15273
1623148840000|2021-06-08 10:40:40|259.5|259.3|259.5|259.3|259.5|259.3|259.4|259.3|3357
1623148850000|2021-06-08 10:40:50|259.4|259.2|259.4|259.3|259.4|259.3|259.4|259.2|1000
1623148860000|2021-06-08 10:41:00||259.2||259.3||259.3||259.2|2000
1623148870000|2021-06-08 10:41:10|259.3|259.2|259.1|259|259.3|259.2|259|258.8|78167
1623148890000|2021-06-08 10:41:30|259|258.9|259|258.9|259|258.9|259|258.9|2000
1623148910000|2021-06-08 10:41:50|258.9|258.8|259|258.9|259.1|259|258.9|258.8|28860
1623148940000|2021-06-08 10:42:20|259.3|259|259.6|259.4|259.6|259.5|259.2|259|43404
1623148950000|2021-06-08 10:42:30|259.7|259.5|259.7|259.5|259.8|259.7|259.7|259.5|49428
1623148960000|2021-06-08 10:42:40|259.8|259.6|259.9|259.7|260|259.9|259.8|259.6|34244
1623148970000|2021-06-08 10:42:50|259.8|259.6|260|259.8|260|259.8|259.7|259.6|7369
1623148980000|2021-06-08 10:43:00|259.9|259.7|259.9|259.8|260|259.8|259.8|259.7|35427
1623148990000|2021-06-08 10:43:10|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|8143
1623149000000|2021-06-08 10:43:20|259.6|259.5|259.5|259.4|259.7|259.6|259.5|259.4|9262
1623149010000|2021-06-08 10:43:30|259.6|259.5|259.7|259.6|259.8|259.7|259.6|259.5|16009
1623149020000|2021-06-08 10:43:40|||||||||1159
1623149030000|2021-06-08 10:43:50|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.6|2155
1623149040000|2021-06-08 10:44:00|259.8|259.7|259.8|259.7|260|259.8|259.8|259.5|76703
1623149050000|2021-06-08 10:44:10|259.9||259.8||259.9||259.8||9879
1623149060000|2021-06-08 10:44:20|259.7|259.6|259.8|259.6|259.8|259.6|259.7|259.6|0
1623149070000|2021-06-08 10:44:30||259.7||259.6||259.7||259.6|11310
1623149080000|2021-06-08 10:44:40|259.7|259.5|259.5|259.4|259.7|259.5|259.5|259.3|12324
1623149090000|2021-06-08 10:44:50|259.4|259.3|259.6|259.5|259.6|259.5|259.4|259.3|24716
1623149100000|2021-06-08 10:45:00|259.7|259.4|259.4|259.3|259.7|259.4|259.4|259.3|16816
1623149110000|2021-06-08 10:45:10|259.3|259.2|259.4|259.2|259.4|259.3|259.3|259.1|20028
1623149120000|2021-06-08 10:45:20||259.3||259.2||259.3||259.2|2000
1623149130000|2021-06-08 10:45:30|259.5|259.3|259.5|259.4|259.5|259.4|259.5|259.2|17745
1623149140000|2021-06-08 10:45:40|259.6||259.5||259.6||259.5||1577
1623149160000|2021-06-08 10:46:00|259.4|259.3|259.4|259.2|259.4|259.3|259.4|259.2|6566
1623149170000|2021-06-08 10:46:10|259.3|259.1|259.2|259.1|259.3|259.1|259|258.9|17647
1623149180000|2021-06-08 10:46:20|259.1|259|259.2|259|259.2|259.1|259.1|259|18437
1623149190000|2021-06-08 10:46:30|259.1|258.9|259.2|259.1|259.2|259.1|259|258.9|12155
1623149210000|2021-06-08 10:46:50|259.3|259.2|259.3|259.1|259.3|259.2|259.3|259.1|12906
1623149220000|2021-06-08 10:47:00|259.2|259|259.2|259|259.2|259|259.1|259|6368
1623149230000|2021-06-08 10:47:10|259.1|258.9|259.2|259|259.2|259.1|259|258.9|29617
1623149250000|2021-06-08 10:47:30|259.1|258.9|259.1|258.9|259.2|259|258.8|258.7|118808
1623149260000|2021-06-08 10:47:40|259.2|259|259.1|258.9|259.2|259.1|259|258.9|7853
1623149290000|2021-06-08 10:48:10|259.2|259|259.2|259.1|259.3|259.2|259.2|259|35046
1623149300000|2021-06-08 10:48:20|259.3|259|259.3|259.1|259.3|259.2|259.1|258.9|59305
1623149310000|2021-06-08 10:48:30|259.2||259.2||259.2||259.2||0
1623149320000|2021-06-08 10:48:40|259.1|259|259.2|259|259.2|259|259.1|258.9|16065
1623149340000|2021-06-08 10:49:00|259.1||259.1||259.1||259.1||0
1623149360000|2021-06-08 10:49:20||258.9||259||259||258.9|4757
1623149380000|2021-06-08 10:49:40|259.2||259.1||259.2||259.1||150
1623149390000|2021-06-08 10:49:50|259.2||259.2||259.2||259.2||836
1623149400000|2021-06-08 10:50:00||259.1||259.1||259.1||259.1|2000
1623149410000|2021-06-08 10:50:10|259.3|259.2|259.2|259.1|259.3|259.2|259.2|259.1|11387
1623149430000|2021-06-08 10:50:30|||||||||350
1623149440000|2021-06-08 10:50:40|259.3|259.2|259.6|259.4|259.6|259.4|259.3|259.2|74308
1623149450000|2021-06-08 10:50:50||259.5||259.5||259.5||259.5|0
1623149460000|2021-06-08 10:51:00|259.8|259.7|260.2|260.1|260.3|260.2|259.8|259.7|561221
1623149470000|2021-06-08 10:51:10|260.3|260.2|260.4|260.2|260.4|260.3|260.2|260.1|15208
1623149480000|2021-06-08 10:51:20|260.3|260.3|260.6|260.4|260.8|260.7|260.3|260.3|128933
1623149490000|2021-06-08 10:51:30|260.5|260.3|260.5|260.4|260.5|260.4|260.3|260.2|57101
1623149520000|2021-06-08 10:52:00|260.4|260.3|260.2|260.1|260.4|260.3|260.1|260|32375
1623149530000|2021-06-08 10:52:10|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|9703
1623149540000|2021-06-08 10:52:20|260.5|260.3|260.5|260.4|260.5|260.4|260.5|260.3|18436
1623149550000|2021-06-08 10:52:30|260.6|260.5|260.5|260.3|260.6|260.5|260.4|260.3|66454
1623149560000|2021-06-08 10:52:40|260.4|260.4|260.4|260.2|260.4|260.4|260.4|260.2|11500
1623149580000|2021-06-08 10:53:00|260.3|260.1|260.2|260.1|260.3|260.1|260.2|260|5024
1623149590000|2021-06-08 10:53:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|5249
1623149600000|2021-06-08 10:53:20|260.4||260.4||260.4||260.4||0
1623149610000|2021-06-08 10:53:30|260.3|260.3|260.4|260.3|260.4|260.3|260.3|260.2|2720
1623149620000|2021-06-08 10:53:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|0
1623149630000|2021-06-08 10:53:50|||||||||899
1623149640000|2021-06-08 10:54:00|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|25150
1623149650000|2021-06-08 10:54:10|260.4||260.4||260.4||260.4||0
1623149670000|2021-06-08 10:54:30|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|912
1623149680000|2021-06-08 10:54:40|260.3|260.1|260.2|260.1|260.3|260.1|260.2|260.1|6715
1623149700000|2021-06-08 10:55:00|260.3||260.2||260.3||260.2||2634
1623149710000|2021-06-08 10:55:10|260.3|260|260.1|260|260.3|260.1|260|259.8|57368
1623149720000|2021-06-08 10:55:20|260.2|260.1|260.2|260|260.2|260.1|260.2|260|9664
1623149740000|2021-06-08 10:55:40|260.1|260.1|260.2|260|260.2|260.1|260|259.9|8455
1623149750000|2021-06-08 10:55:50|260.3|260.1|260.3|260.1|260.3|260.1|260|259.9|13019
1623149770000|2021-06-08 10:56:10||260.2||260.2||260.2||260.2|2500
1623149790000|2021-06-08 10:56:30|||||||||728
1623149800000|2021-06-08 10:56:40|||||||||177
1623149810000|2021-06-08 10:56:50|260.4|260.3|260.6|260.5|260.8|260.6|260.4|260.3|112534
1623149820000|2021-06-08 10:57:00|260.8|260.6|260.7|260.6|260.8|260.6|260.7|260.5|18779
1623149850000|2021-06-08 10:57:30|||||||||108
1623149860000|2021-06-08 10:57:40|260.8|260.7|260.8|260.7|260.9|260.8|260.7|260.7|64523
1623149870000|2021-06-08 10:57:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|7907
1623149880000|2021-06-08 10:58:00|260.8|260.7|260.9|260.7|261|260.9|260.8|260.7|162710
1623149890000|2021-06-08 10:58:10|261|260.8|261|260.9|261|260.9|261|260.8|112635
1623149900000|2021-06-08 10:58:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.7|5638
1623149910000|2021-06-08 10:58:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|3696
1623149930000|2021-06-08 10:58:50|||||||||2655
1623149940000|2021-06-08 10:59:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|11342
1623149950000|2021-06-08 10:59:10|260.8|260.7|260.6|260.5|260.8|260.7|260.6|260.5|16766
1623149990000|2021-06-08 10:59:50|260.5|260.4|260.5|260.3|260.5|260.4|260.5|260.3|6977
1623150000000|2021-06-08 11:00:00|260.4|260.2|260.3|260.2|260.4|260.2|260.3|260.1|8769
1623150010000|2021-06-08 11:00:10|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|6700
1623150020000|2021-06-08 11:00:20|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.2|32198
1623150030000|2021-06-08 11:00:30||260.3||260.3||260.3||260.3|1749
1623150040000|2021-06-08 11:00:40||260.4||260.3||260.4||260.3|700
1623150060000|2021-06-08 11:01:00||260.4||260.3||260.4||260.3|2033
1623150090000|2021-06-08 11:01:30|260.6|260.4|260.7|260.6|260.7|260.6|260.6|260.4|24205
1623150100000|2021-06-08 11:01:40|260.6|260.5|260.3|260.1|260.7|260.5|260.2|260.1|38995
1623150120000|2021-06-08 11:02:00|260.2|260|260|259.8|260.3|260.1|260|259.8|63493
1623150140000|2021-06-08 11:02:20|260.1|259.9|260.2|260.1|260.3|260.2|260.1|259.9|35278
1623150170000|2021-06-08 11:02:50|260.3||260.2||260.3||260.2||5715
1623150180000|2021-06-08 11:03:00|260.1|260|260.1|260|260.1|260|260.1|260|9485
1623150190000|2021-06-08 11:03:10|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260|7332
1623150200000|2021-06-08 11:03:20|260.1|260|260.1|260|260.1|260|260.1|260|2710
1623150240000|2021-06-08 11:04:00|260.2|260.1|259.8|259.6|260.2|260.1|259.7|259.5|139342
1623150260000|2021-06-08 11:04:20|259.7|259.5|259.4|259.2|259.7|259.5|259.3|259.2|17014
1623150280000|2021-06-08 11:04:40|259.3|259.1|259.1|259|259.3|259.1|259|258.9|25060
1623150290000|2021-06-08 11:04:50|259.2|259.1|259.2|259|259.3|259.2|259.2|259|28813
1623150300000|2021-06-08 11:05:00|259.1|258.9|259.1|258.9|259.1|258.9|259.1|258.9|1731
1623150310000|2021-06-08 11:05:10|259.2|259|259.3|259.2|259.3|259.2|259.2|259|11717
1623150320000|2021-06-08 11:05:20|259.4|259.1|259.4|259.2|259.4|259.3|259.4|259.1|11581
1623150330000|2021-06-08 11:05:30|259.5|259.3|259.7|259.5|259.7|259.5|259.5|259.3|56686
1623150340000|2021-06-08 11:05:40|259.6|259.4|259.6|259.4|259.6|259.4|259.6|259.4|5034
1623150350000|2021-06-08 11:05:50|259.7|259.5|259.8|259.6|259.8|259.6|259.7|259.5|8404
1623150370000|2021-06-08 11:06:10|259.7|259.7|259.8|259.6|259.8|259.7|259.6|259.5|11033
1623150380000|2021-06-08 11:06:20|259.9|259.7|259.9|259.7|259.9|259.8|259.9|259.6|6681
1623150390000|2021-06-08 11:06:30|259.8|259.6|259.8|259.7|259.9|259.8|259.8|259.6|2903
1623150400000|2021-06-08 11:06:40|259.9|259.8|259.8|259.7|259.9|259.8|259.8|259.7|6396
1623150410000|2021-06-08 11:06:50|||||||||1100
1623150450000|2021-06-08 11:07:30|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|18798
1623150460000|2021-06-08 11:07:40|259.9|259.8|259.7|259.6|260|259.8|259.7|259.6|9584
1623150480000|2021-06-08 11:08:00|259.6|259.5|259.3|259.2|259.6|259.5|259.3|259.2|23720
1623150490000|2021-06-08 11:08:10|||||||||127
1623150500000|2021-06-08 11:08:20|259.2|259.1|259.3|259.1|259.3|259.2|259.2|259.1|7349
1623150510000|2021-06-08 11:08:30||259.2||259.2||259.2||259.2|1750
1623150520000|2021-06-08 11:08:40|||||||||400
1623150530000|2021-06-08 11:08:50|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.2|8983
1623150550000|2021-06-08 11:09:10|259.5|259.4|259.5|259.3|259.5|259.4|259.5|259.3|5697
1623150560000|2021-06-08 11:09:20|259.4|259.2|259.2|259.1|259.4|259.2|259.2|259.1|8989
1623150570000|2021-06-08 11:09:30|259.3|259.2|259.3|259.1|259.3|259.2|259.3|259.1|3542
1623150600000|2021-06-08 11:10:00|259.4|259.2|259.4|259.2|259.4|259.2|259.4|259.2|660
1623150620000|2021-06-08 11:10:20|259.3||259.4||259.4||259.3||0
1623150640000|2021-06-08 11:10:40|259.3|259.3|259.4|259.3|259.4|259.3|259.3|259.3|0
1623150650000|2021-06-08 11:10:50|259.5|259.4|259.7|259.6|259.7|259.6|259.5|259.4|67875
1623150660000|2021-06-08 11:11:00|259.6|259.5|259.7|259.5|259.7|259.5|259.6|259.5|6577
1623150670000|2021-06-08 11:11:10||259.6||259.6||259.6||259.6|0
1623150680000|2021-06-08 11:11:20|259.8|259.7|259.8|259.7|259.9|259.7|259.8|259.7|8518
1623150690000|2021-06-08 11:11:30|259.7|259.6|259.8|259.7|259.9|259.7|259.7|259.6|14272
1623150720000|2021-06-08 11:12:00|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|9978
1623150730000|2021-06-08 11:12:10|259.5|259.4|259.6|259.4|259.6|259.4|259.5|259.4|2811
1623150770000|2021-06-08 11:12:50|259.5|259.5|259.3|259.1|259.5|259.5|259.3|259.1|17079
1623150790000|2021-06-08 11:13:10|259.2|259.2|259.3|259.1|259.3|259.2|259.2|259.1|6481
1623150800000|2021-06-08 11:13:20||259.2||259.2||259.2||259.2|2937
1623150810000|2021-06-08 11:13:30|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|955
1623150840000|2021-06-08 11:14:00|259.3|259.2|259.6|259.4|259.6|259.5|259.2|259.1|133662
1623150850000|2021-06-08 11:14:10|259.7|259.5|259.6|259.4|259.7|259.5|259.5|259.4|9999
1623150860000|2021-06-08 11:14:20||259.5||259.5||259.5||259.5|0
1623150870000|2021-06-08 11:14:30|259.7|259.6|259.7|259.5|259.7|259.6|259.7|259.5|3505
1623150880000|2021-06-08 11:14:40|259.9|259.6|260|259.8|260|259.9|259.9|259.5|49499
1623150890000|2021-06-08 11:14:50|259.9||259.9||259.9||259.9||0
1623150900000|2021-06-08 11:15:00||259.7||259.8||259.8||259.7|3081
1623150910000|2021-06-08 11:15:10|||||||||3000
1623150960000|2021-06-08 11:16:00|||||||||1800
1623150980000|2021-06-08 11:16:20|260|259.9|260.4|260.2|260.4|260.2|260|259.9|105690
1623150990000|2021-06-08 11:16:30|260.3|260.3|260.4|260.3|260.4|260.3|260.3|260.2|15630
1623151000000|2021-06-08 11:16:40|||||||||2460
1623151010000|2021-06-08 11:16:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|16367
1623151020000|2021-06-08 11:17:00|260.6|260.5|260.9|260.8|260.9|260.8|260.6|260.5|20224
1623151040000|2021-06-08 11:17:20|261|260.9|261|260.9|261|260.9|260.9|260.8|26030
1623151050000|2021-06-08 11:17:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|12543
1623151060000|2021-06-08 11:17:40|||||||||3161
1623151070000|2021-06-08 11:17:50|261|260.9|261|260.9|261|260.9|261|260.9|11593
1623151090000|2021-06-08 11:18:10|261.1||261||261.1||261||68779
1623151100000|2021-06-08 11:18:20|||||||||500
1623151110000|2021-06-08 11:18:30|||||||||5256
1623151140000|2021-06-08 11:19:00|261.1|260.8|261|260.9|261.1|260.9|260.9|260.8|50338
1623151150000|2021-06-08 11:19:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|37615
1623151160000|2021-06-08 11:19:20|260.8|260.7|260.6|260.5|260.8|260.7|260.6|260.5|16463
1623151170000|2021-06-08 11:19:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|3404
1623151180000|2021-06-08 11:19:40|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.2|4517
1623151190000|2021-06-08 11:19:50|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|865
1623151200000|2021-06-08 11:20:00|260.3|260.2|260.3|260.1|260.3|260.2|260.3|260.1|18140
1623151210000|2021-06-08 11:20:10||260.2||260.2||260.2||260.2|521
1623151240000|2021-06-08 11:20:40|260.4|260.3|260.3|260.2|260.4|260.3|260.2|260.1|43529
1623151250000|2021-06-08 11:20:50||260.1||260.2||260.2||260.1|1000
1623151260000|2021-06-08 11:21:00|260.4|260.3|260.4|260.3|260.4|260.3|260.3|260.2|2000
1623151270000|2021-06-08 11:21:10|260.5|260.4|260.5|260.3|260.5|260.4|260.5|260.3|4345
1623151280000|2021-06-08 11:21:20||260.4||260.4||260.4||260.4|700
1623151310000|2021-06-08 11:21:50|260.6|260.5|260.5|260.3|260.7|260.5|260.5|260.3|7412
1623151330000|2021-06-08 11:22:10|260.4|260.2|260.4|260.3|260.4|260.3|260.3|260.2|5787
1623151340000|2021-06-08 11:22:20|||||||||1000
1623151350000|2021-06-08 11:22:30|260.5|260.4|260.5|260.3|260.6|260.4|260.5|260.3|2023
1623151360000|2021-06-08 11:22:40|260.4|260.2|260.4|260.2|260.4|260.2|260.3|260.2|5769
1623151370000|2021-06-08 11:22:50|260.3||260.3||260.3||260.3||10000
1623151380000|2021-06-08 11:23:00|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|19978
1623151390000|2021-06-08 11:23:10|||||||||250
1623151400000|2021-06-08 11:23:20||260.1||260.1||260.1||260.1|6908
1623151410000|2021-06-08 11:23:30||260.2||260.2||260.2||260.2|0
1623151420000|2021-06-08 11:23:40|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|24309
1623151430000|2021-06-08 11:23:50|260.5|260.4|260.5|260.3|260.5|260.4|260.4|260.3|31384
1623151440000|2021-06-08 11:24:00||260.4||260.4||260.4||260.3|9171
1623151450000|2021-06-08 11:24:10||260.3||260.3||260.3||260.3|6269
1623151460000|2021-06-08 11:24:20|260.4||260.4||260.4||260.4||2000
1623151510000|2021-06-08 11:25:10|||||||||947
1623151520000|2021-06-08 11:25:20|260.3|260.2|260.5|260.3|260.5|260.3|260.2|260.1|27042
1623151540000|2021-06-08 11:25:40||260.4||260.4||260.4||260.3|1000
1623151550000|2021-06-08 11:25:50||260.3||260.3||260.3||260.3|978
1623151570000|2021-06-08 11:26:10|260.4|260.4|260.4|260.3|260.5|260.4|260.4|260.3|7457
1623151580000|2021-06-08 11:26:20|||||||||1042
1623151600000|2021-06-08 11:26:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|4744
1623151620000|2021-06-08 11:27:00|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|18205
1623151630000|2021-06-08 11:27:10||260.4||260.4||260.4||260.4|413
1623151640000|2021-06-08 11:27:20||260.3||260.4||260.4||260.3|14250
1623151650000|2021-06-08 11:27:30|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|688
1623151660000|2021-06-08 11:27:40|260.3|260.2|260.3|260.2|260.3|260.2|260.2|260.1|14047
1623151690000|2021-06-08 11:28:10|260.4||260.3||260.4||260.3||0
1623151700000|2021-06-08 11:28:20|260.2|260.1|260.3|260.1|260.3|260.2|260.2|260.1|8280
1623151720000|2021-06-08 11:28:40||260.2||260.2||260.2||260.2|0
1623151730000|2021-06-08 11:28:50|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|4994
1623151740000|2021-06-08 11:29:00|260.2|260.1|260.2|260.1|260.3|260.2|260.2|260.1|12144
1623151760000|2021-06-08 11:29:20|||||||||1231
1623151770000|2021-06-08 11:29:30|260.1|260|260.1|260|260.1|260|260.1|260|2409
1623151780000|2021-06-08 11:29:40|260|259.9|260|259.9|260|259.9|259.9|259.8|178220
1623151790000|2021-06-08 11:29:50|260.1|260|260|259.9|260.1|260|260|259.9|12456
1623151800000|2021-06-08 11:30:00|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|10208
1623151810000|2021-06-08 11:30:10|||||||||2100
1623151840000|2021-06-08 11:30:40|259.8|259.7|259.7|259.5|259.8|259.8|259.7|259.5|10600
1623151880000|2021-06-08 11:31:20|259.6|259.6|259.6|259.5|259.7|259.6|259.6|259.5|10839
1623151890000|2021-06-08 11:31:30|259.5|259.4|259.6|259.5|259.6|259.5|259.5|259.4|5425
1623151900000|2021-06-08 11:31:40|||||||||2000
1623151920000|2021-06-08 11:32:00|||||||||1973
1623151930000|2021-06-08 11:32:10|259.7|259.6|259.8|259.6|259.8|259.6|259.7|259.6|24611
1623151940000|2021-06-08 11:32:20|259.7||259.7||259.7||259.7||0
1623151970000|2021-06-08 11:32:50|||||||||500
1623151990000|2021-06-08 11:33:10|259.8|259.7|260|259.8|260|259.8|259.8|259.7|20595
1623152000000|2021-06-08 11:33:20|259.9|259.9|259.9|259.8|259.9|259.9|259.9|259.8|2445
1623152010000|2021-06-08 11:33:30|259.8|259.7|259.9|259.7|259.9|259.8|259.8|259.7|14743
1623152020000|2021-06-08 11:33:40|260|259.8|260|259.8|260|259.8|260|259.8|0
1623152030000|2021-06-08 11:33:50|259.9||259.9||259.9||259.9||0
1623152040000|2021-06-08 11:34:00|259.8|259.7|259.7|259.5|259.8|259.7|259.7|259.5|10801
1623152080000|2021-06-08 11:34:40|259.6|259.4|259.4|259.3|259.6|259.5|259.4|259.3|21162
1623152090000|2021-06-08 11:34:50|||||||||1500
1623152100000|2021-06-08 11:35:00|259.3|259.2|259.4|259.2|259.4|259.2|259.3|259.2|4539
1623152110000|2021-06-08 11:35:10|259.5|259.3|259.5|259.3|259.5|259.3|259.4|259.3|29144
1623152120000|2021-06-08 11:35:20|259.4|259.4|259.4|259.3|259.4|259.4|259.4|259.3|2957
1623152130000|2021-06-08 11:35:30|259.3|259.2|259.4|259.3|259.4|259.3|259.3|259.2|5235
1623152140000|2021-06-08 11:35:40|259.5||259.5||259.5||259.5||2000
1623152150000|2021-06-08 11:35:50||259.4||259.4||259.4||259.4|0
1623152160000|2021-06-08 11:36:00|259.6|259.5|259.7|259.5|259.7|259.5|259.6|259.5|8006
1623152170000|2021-06-08 11:36:10|259.6|259.6|259.6|259.5|259.6|259.6|259.6|259.5|2000
1623152200000|2021-06-08 11:36:40|||||||||150
1623152210000|2021-06-08 11:36:50|259.5|259.4|259.6|259.5|259.7|259.6|259.5|259.4|16771
1623152220000|2021-06-08 11:37:00|||||||||5000
1623152260000|2021-06-08 11:37:40|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.5|13000
1623152270000|2021-06-08 11:37:50|||||||||5000
1623152300000|2021-06-08 11:38:20|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|15587
1623152320000|2021-06-08 11:38:40|||||||||2000
1623152400000|2021-06-08 11:40:00|259.7|259.6|259.7|259.6|259.7|259.6|259.6|259.5|15838
1623152410000|2021-06-08 11:40:10||259.5||259.5||259.6||259.5|1237
1623152420000|2021-06-08 11:40:20||259.6||259.6||259.6||259.5|3656
1623152430000|2021-06-08 11:40:30||259.5||259.6||259.6||259.5|9650
1623152460000|2021-06-08 11:41:00|259.6|259.5|259.4|259.3|259.6|259.5|259.4|259.2|21411
1623152470000|2021-06-08 11:41:10|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|37862
1623152480000|2021-06-08 11:41:20|||||||||386
1623152490000|2021-06-08 11:41:30|||||||||1500
1623152510000|2021-06-08 11:41:50|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|7358
1623152520000|2021-06-08 11:42:00|259.2|259.1|259.2|259|259.2|259.1|259.1|259|13012
1623152530000|2021-06-08 11:42:10|259.3|259.1|259.2|259.1|259.3|259.1|259.2|259.1|9842
1623152540000|2021-06-08 11:42:20|259.3|259.2|259.2|259|259.3|259.2|259.2|259|30295
1623152570000|2021-06-08 11:42:50|259.1|258.9|259|258.9|259.1|258.9|258.9|258.8|99345
1623152580000|2021-06-08 11:43:00|259.1|259|259.2|259.1|259.2|259.1|259.1|259|23951
1623152590000|2021-06-08 11:43:10|259.3|259.2|259.3|259.2|259.4|259.2|259.2|259.2|8948
1623152610000|2021-06-08 11:43:30|259.4||259.3||259.4||259.3||1000
1623152640000|2021-06-08 11:44:00|259.4|259.3|259.5|259.3|259.5|259.3|259.4|259.3|2898
1623152650000|2021-06-08 11:44:10|259.4||259.4||259.4||259.4||0
1623152700000|2021-06-08 11:45:00|||||||||1000
1623152750000|2021-06-08 11:45:50|259.3|259.2|259.5|259.4|259.5|259.4|259.3|259.2|52567
1623152810000|2021-06-08 11:46:50|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|5011
1623152820000|2021-06-08 11:47:00|259.5|259.4|259.6|259.5|259.6|259.5|259.5|259.4|10814
1623152850000|2021-06-08 11:47:30|||||||||350
1623152860000|2021-06-08 11:47:40|259.5|259.4|259.5|259.3|259.5|259.4|259.4|259.3|14783
1623152870000|2021-06-08 11:47:50||259.4||259.4||259.4||259.4|500
1623152890000|2021-06-08 11:48:10|259.4|259.3|259.5|259.4|259.5|259.4|259.4|259.3|2993
1623152910000|2021-06-08 11:48:30|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|1350
1623152920000|2021-06-08 11:48:40|259.5|259.4|259.3|259.2|259.5|259.4|259.3|259.2|26446
1623152930000|2021-06-08 11:48:50|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|29934
1623152950000|2021-06-08 11:49:10|259.3|259.2|259.3|259.2|259.4|259.2|259.3|259.2|15765
1623152970000|2021-06-08 11:49:30|259.2|259.1|259.1|259|259.4|259.3|259.1|259|39722
1623152980000|2021-06-08 11:49:40|259|258.9|259.1|259|259.1|259|259|258.9|16068
1623152990000|2021-06-08 11:49:50|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|7706
1623153000000|2021-06-08 11:50:00|259.1|258.9|259|258.9|259.1|258.9|259|258.9|37379
1623153010000|2021-06-08 11:50:10|259.1|259|259|258.9|259.1|259|259|258.9|10845
1623153130000|2021-06-08 11:52:10|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|14183
1623153140000|2021-06-08 11:52:20|258.8|258.7|258.9|258.8|258.9|258.8|258.8|258.7|13707
1623153150000|2021-06-08 11:52:30|259|258.9|259.1|259|259.1|259|259|258.9|9027
1623153160000|2021-06-08 11:52:40|259|258.9|259|258.9|259|258.9|259|258.9|7865
1623153190000|2021-06-08 11:53:10|||||||||1000
1623153210000|2021-06-08 11:53:30|259.1|259|259.3|259.2|259.3|259.2|259.1|258.9|67409
1623153220000|2021-06-08 11:53:40|259.2|259.1|259.2|259.1|259.3|259.1|259.2|259.1|3842
1623153240000|2021-06-08 11:54:00||259||259||259.1||259|378
1623153260000|2021-06-08 11:54:20|259.1||259.1||259.1||259.1||1000
1623153280000|2021-06-08 11:54:40|259.2|259.1|259.2|259|259.2|259.1|259.2|259|10954
1623153300000|2021-06-08 11:55:00|259.1||259.1||259.1||259.1||0
1623153320000|2021-06-08 11:55:20|259|258.9|259|258.9|259|258.9|259|258.9|7484
1623153360000|2021-06-08 11:56:00|258.9|258.8|259|258.9|259|258.9|258.9|258.8|4103
1623153390000|2021-06-08 11:56:30|||||||||2000
1623153400000|2021-06-08 11:56:40|259.1|259|259|258.9|259.1|259|259|258.9|38091
1623153410000|2021-06-08 11:56:50|||||||||6619
1623153430000|2021-06-08 11:57:10|||||||||1159
1623153450000|2021-06-08 11:57:30|259.1|259|259.1|259|259.1|259|259.1|258.9|14352
1623153500000|2021-06-08 11:58:20|259|258.9|259.1|259|259.1|259|259|258.9|5364
1623153560000|2021-06-08 11:59:20|||||||||3043
1623153590000|2021-06-08 11:59:50|259.2|259.1|258.8|258.7|259.2|259.1|258.8|258.7|114147
1623153600000|2021-06-08 12:00:00|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.7|3000
1623153620000|2021-06-08 12:00:20|||||||||3000
1623153630000|2021-06-08 12:00:30|259|258.9|258.9|258.8|259|258.9|258.9|258.8|42626
1623153650000|2021-06-08 12:00:50|||||||||5794
1623153670000|2021-06-08 12:01:10|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|2356
1623153690000|2021-06-08 12:01:30|258.9|258.8|258.9|258.7|258.9|258.8|258.8|258.6|45519
1623153700000|2021-06-08 12:01:40|258.8||258.8||258.8||258.8||0
1623153730000|2021-06-08 12:02:10|258.9|258.8|258.8|258.7|258.9|258.8|258.8|258.7|26529
1623153750000|2021-06-08 12:02:30|258.9|258.8|259|258.9|259|258.9|258.9|258.7|13018
1623153800000|2021-06-08 12:03:20|||||||||3124
1623153810000|2021-06-08 12:03:30|258.9|258.8|259.1|259|259.1|259|258.9|258.8|98570
1623153820000|2021-06-08 12:03:40|259.2|259.1|259.2|259.1|259.3|259.1|259.2|259.1|4235
1623153830000|2021-06-08 12:03:50|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|4688
1623153840000|2021-06-08 12:04:00|259.4|259.3|259.5|259.4|259.6|259.5|259.3|259.3|20435
1623153850000|2021-06-08 12:04:10|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|74103
1623153860000|2021-06-08 12:04:20|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|6936
1623153870000|2021-06-08 12:04:30|260|259.9|260|259.9|260.1|260|260|259.8|73557
1623153880000|2021-06-08 12:04:40|260.1|260|260|259.9|260.1|260|260|259.9|16386
1623153890000|2021-06-08 12:04:50|||||||||25508
1623153900000|2021-06-08 12:05:00|260.1|260|260|259.9|260.1|260|259.9|259.8|49466
1623153910000|2021-06-08 12:05:10|260.1|260|260.2|260.1|260.2|260.1|260.1|260|35464
1623153920000|2021-06-08 12:05:20|||||||||2994
1623153930000|2021-06-08 12:05:30|260.3|260.2|260.3|260.2|260.4|260.3|260.3|260.2|58417
1623153940000|2021-06-08 12:05:40|260.4|260.3|260.6|260.5|260.7|260.6|260.3|260.3|73950
1623153950000|2021-06-08 12:05:50|260.7|260.6|260.8|260.7|260.8|260.7|260.6|260.6|17632
1623153960000|2021-06-08 12:06:00|260.9|260.8|261.2|261|261.3|261.2|260.8|260.7|33451
1623153970000|2021-06-08 12:06:10|261.1|261.1|261.2|261.1|261.2|261.1|261.1|261|2766
1623153990000|2021-06-08 12:06:30|261.1|261|260.9|260.8|261.1|261|260.9|260.7|35770
1623154000000|2021-06-08 12:06:40|260.8|260.5|260.9|260.8|260.9|260.8|260.6|260.4|47179
1623154010000|2021-06-08 12:06:50|260.8|260.5|260.5|260.4|260.8|260.6|260.5|260.4|30761
1623154020000|2021-06-08 12:07:00|260.6||260.6||260.6||260.6||947
1623154030000|2021-06-08 12:07:10|260.5|260.5|260.5|260.3|260.6|260.5|260.4|260.3|15906
1623154040000|2021-06-08 12:07:20||260.4||260.4||260.4||260.4|0
1623154050000|2021-06-08 12:07:30|||||||||1000
1623154060000|2021-06-08 12:07:40|260.6|260.5|260.6|260.5|260.6|260.5|260.5|260.4|40268
1623154070000|2021-06-08 12:07:50|||||||||11152
1623154080000|2021-06-08 12:08:00|260.7|260.6|260.6|260.4|260.7|260.6|260.6|260.4|36067
1623154090000|2021-06-08 12:08:10|260.5|260.3|260.3|260.1|260.5|260.4|260.3|260.1|19790
1623154100000|2021-06-08 12:08:20|260.2|260.2|260.2|260|260.2|260.2|260.2|260|1500
1623154110000|2021-06-08 12:08:30||260.1||260||260.1||260|154
1623154120000|2021-06-08 12:08:40|260.1|260.1|260.2|260.1|260.2|260.1|260.1|260.1|0
1623154130000|2021-06-08 12:08:50|260.1|260|260.2|260.1|260.2|260.1|260.1|260|4576
1623154140000|2021-06-08 12:09:00|||||||||300
1623154160000|2021-06-08 12:09:20|260.3|260.2|260.3|260.1|260.4|260.3|260.3|260.1|27391
1623154170000|2021-06-08 12:09:30||260.2||260.2||260.2||260.2|1000
1623154180000|2021-06-08 12:09:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|3524
1623154190000|2021-06-08 12:09:50|||||||||200
1623154210000|2021-06-08 12:10:10|260.1|260|260.1|260|260.1|260|260.1|260|5231
1623154220000|2021-06-08 12:10:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|4805
1623154230000|2021-06-08 12:10:30|||||||||1000
1623154250000|2021-06-08 12:10:50|260.1|260|260.2|260.1|260.2|260.1|260.1|260|9748
1623154280000|2021-06-08 12:11:20|||||||||250
1623154320000|2021-06-08 12:12:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|15621
1623154330000|2021-06-08 12:12:10|||||||||1223
1623154340000|2021-06-08 12:12:20|260.4|260.3|260.4|260.3|260.4|260.3|260.3|260.2|23322
1623154350000|2021-06-08 12:12:30|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|7391
1623154360000|2021-06-08 12:12:40|||||||||1153
1623154370000|2021-06-08 12:12:50|260.5||260.4||260.5||260.4||3064
1623154380000|2021-06-08 12:13:00|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.3|15419
1623154390000|2021-06-08 12:13:10|260.7||260.6||260.7||260.6||3083
1623154400000|2021-06-08 12:13:20|||||||||538
1623154410000|2021-06-08 12:13:30|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|17468
1623154420000|2021-06-08 12:13:40|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.5|3930
1623154430000|2021-06-08 12:13:50|260.7|260.7|260.7|260.6|260.7|260.7|260.7|260.6|4130
1623154440000|2021-06-08 12:14:00|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|18370
1623154450000|2021-06-08 12:14:10|260.8|260.7|260.8|260.6|260.8|260.7|260.8|260.6|8262
1623154470000|2021-06-08 12:14:30||260.7||260.7||260.7||260.7|1151
1623154480000|2021-06-08 12:14:40|260.9||260.8||260.9||260.8||6321
1623154490000|2021-06-08 12:14:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|5592
1623154500000|2021-06-08 12:15:00|260.6|260.5|260.6|260.5|260.7|260.5|260.6|260.5|21446
1623154510000|2021-06-08 12:15:10|||||||||720
1623154520000|2021-06-08 12:15:20|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|16328
1623154540000|2021-06-08 12:15:40|||||||||1153
1623154570000|2021-06-08 12:16:10|260.3|260.2|260.3|260.2|260.3|260.3|260.3|260.1|6974
1623154600000|2021-06-08 12:16:40|||||||||1805
1623154610000|2021-06-08 12:16:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|4685
1623154630000|2021-06-08 12:17:10|260.1|260|260.3|260.2|260.4|260.3|260|259.9|121883
1623154640000|2021-06-08 12:17:20|260.4|260.3|260.5|260.4|260.6|260.5|260.4|260.2|20487
1623154650000|2021-06-08 12:17:30|260.6|260.5|260.6|260.4|260.6|260.5|260.5|260.4|28575
1623154660000|2021-06-08 12:17:40|260.5|260.5|260.7|260.6|260.7|260.6|260.5|260.5|8537
1623154680000|2021-06-08 12:18:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|15533
1623154690000|2021-06-08 12:18:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|10615
1623154740000|2021-06-08 12:19:00|||||||||550
1623154750000|2021-06-08 12:19:10|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|7981
1623154770000|2021-06-08 12:19:30|260.5|260.4|260.8|260.7|260.8|260.7|260.4|260.4|114370
1623154780000|2021-06-08 12:19:40|260.9|260.8|261|260.9|261|260.9|260.9|260.8|59562
1623154790000|2021-06-08 12:19:50|||||||||13644
1623154800000|2021-06-08 12:20:00|261.1|261|261.3|261.2|261.3|261.2|261.1|261|21293
1623154810000|2021-06-08 12:20:10|261.2|261.1|260.8|260.7|261.2|261.1|260.8|260.7|32313
1623154820000|2021-06-08 12:20:20|260.9|260.8|261|260.9|261.1|261|260.9|260.8|25779
1623154830000|2021-06-08 12:20:30|||||||||6900
1623154840000|2021-06-08 12:20:40|||||||||384
1623154850000|2021-06-08 12:20:50|261.1|261|261.1|261|261.1|261|261|261|36668
1623154860000|2021-06-08 12:21:00|261.2|261.1|261.1|261|261.2|261.1|261.1|261|44695
1623154870000|2021-06-08 12:21:10|261|260.9|261|260.9|261|260.9|261|260.9|19449
1623154880000|2021-06-08 12:21:20|260.9|260.8|261|260.9|261|260.9|260.9|260.8|26889
1623154900000|2021-06-08 12:21:40|260.9|260.8|261|260.9|261|260.9|260.9|260.8|14348
1623154910000|2021-06-08 12:21:50|||||||||3127
1623154970000|2021-06-08 12:22:50|260.9|260.8|260.7|260.6|260.9|260.8|260.6|260.5|83709
1623154980000|2021-06-08 12:23:00|260.8|260.7|260.8|260.6|260.8|260.7|260.8|260.6|2061
1623154990000|2021-06-08 12:23:10||260.7||260.6||260.7||260.6|0
1623155000000|2021-06-08 12:23:20|260.7||260.7||260.7||260.7||0
1623155030000|2021-06-08 12:23:50|260.6|260.5|260.6|260.5|260.7|260.5|260.6|260.5|6622
1623155040000|2021-06-08 12:24:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|5240
1623155050000|2021-06-08 12:24:10|260.6|260.5|260.6|260.5|260.7|260.5|260.6|260.5|6620
1623155060000|2021-06-08 12:24:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|6229
1623155070000|2021-06-08 12:24:30|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|1344
1623155080000|2021-06-08 12:24:40|260.4||260.4||260.4||260.4||2295
1623155110000|2021-06-08 12:25:10|||||||||400
1623155120000|2021-06-08 12:25:20|260.5|260.4|260.6|260.5|260.7|260.5|260.4|260.3|36330
1623155130000|2021-06-08 12:25:30|260.5|260.4|260.7|260.5|260.7|260.5|260.5|260.4|25789
1623155150000|2021-06-08 12:25:50|260.6|260.4|260.5|260.4|260.6|260.4|260.5|260.4|8590
1623155190000|2021-06-08 12:26:30|||||||||270
1623155250000|2021-06-08 12:27:30|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|47745
1623155260000|2021-06-08 12:27:40|||||||||850
1623155270000|2021-06-08 12:27:50|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|10334
1623155290000|2021-06-08 12:28:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|7449
1623155300000|2021-06-08 12:28:20|||||||||1760
1623155320000|2021-06-08 12:28:40|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|11430
1623155370000|2021-06-08 12:29:30||260||260||260||260|9682
1623155390000|2021-06-08 12:29:50|260.1|260.1|260.2|260|260.3|260.1|260.1|259.9|84045
1623155400000|2021-06-08 12:30:00|||||||||100
1623155410000|2021-06-08 12:30:10|||||||||341
1623155430000|2021-06-08 12:30:30|260.1||260.1||260.1||260.1||0
1623155440000|2021-06-08 12:30:40|||||||||1154
1623155450000|2021-06-08 12:30:50|||||||||7000
1623155510000|2021-06-08 12:31:50|||||||||2000
1623155520000|2021-06-08 12:32:00|||||||||8687
1623155550000|2021-06-08 12:32:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260|30596
1623155620000|2021-06-08 12:33:40|||||||||1154
1623155640000|2021-06-08 12:34:00|260.1|260|260.1|260|260.1|260|260|259.9|70585
1623155690000|2021-06-08 12:34:50|||||||||1100
1623155720000|2021-06-08 12:35:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260|34849
1623155770000|2021-06-08 12:36:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|7326
1623155830000|2021-06-08 12:37:10|260.2|260.1|260.3|260.1|260.3|260.2|260.2|260.1|23820
1623155840000|2021-06-08 12:37:20||260.2||260.2||260.2||260.2|0
1623155880000|2021-06-08 12:38:00|260.4|260.3|260.4|260.2|260.5|260.4|260.4|260.2|48491
1623155900000|2021-06-08 12:38:20|260.3|260.1|260.2|260.1|260.3|260.1|260.2|260|3459
1623155910000|2021-06-08 12:38:30|260.1|260|260.2|260.1|260.2|260.1|260.1|260|6088
1623155940000|2021-06-08 12:39:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|17531
1623155950000|2021-06-08 12:39:10|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|6787
1623156050000|2021-06-08 12:40:50|260.2|260.1|260.1|260|260.2|260.1|260.1|260|38549
1623156060000|2021-06-08 12:41:00|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|10613
1623156070000|2021-06-08 12:41:10|||||||||1500
1623156090000|2021-06-08 12:41:30|||||||||13600
1623156100000|2021-06-08 12:41:40|||||||||3000
1623156130000|2021-06-08 12:42:10|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|45478
1623156230000|2021-06-08 12:43:50|||||||||302
1623156260000|2021-06-08 12:44:20|||||||||800
1623156300000|2021-06-08 12:45:00|260.4|260.3|260.7|260.6|260.8|260.6|260.4|260.2|114154
1623156310000|2021-06-08 12:45:10|260.6|260.5|260.6|260.5|260.7|260.6|260.5|260.4|61250
1623156320000|2021-06-08 12:45:20|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|33601
1623156330000|2021-06-08 12:45:30|260.7||260.6||260.7||260.6||15414
1623156340000|2021-06-08 12:45:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|4943
1623156350000|2021-06-08 12:45:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|9057
1623156390000|2021-06-08 12:46:30|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|11818
1623156420000|2021-06-08 12:47:00|||||||||40
1623156430000|2021-06-08 12:47:10|260.3|260.2|260.4|260.3|260.5|260.4|260.3|260.2|30280
1623156440000|2021-06-08 12:47:20|||||||||4138
1623156450000|2021-06-08 12:47:30|||||||||2050
1623156470000|2021-06-08 12:47:50|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|19685
1623156480000|2021-06-08 12:48:00|||||||||2910
1623156510000|2021-06-08 12:48:30|||||||||10000
1623156520000|2021-06-08 12:48:40|||||||||2465
1623156530000|2021-06-08 12:48:50|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|15000
1623156540000|2021-06-08 12:49:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|9934
1623156580000|2021-06-08 12:49:40|||||||||23149
1623156600000|2021-06-08 12:50:00|||||||||20000
1623156610000|2021-06-08 12:50:10|260.6|260.5|260.8|260.7|260.8|260.7|260.6|260.4|46616
1623156620000|2021-06-08 12:50:20|||||||||2583
1623156630000|2021-06-08 12:50:30|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|17825
1623156640000|2021-06-08 12:50:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|6595
1623156650000|2021-06-08 12:50:50|260.8|260.7|260.7|260.6|260.9|260.8|260.7|260.6|28086
1623156660000|2021-06-08 12:51:00|260.8||260.7||260.8||260.7||6108
1623156700000|2021-06-08 12:51:40|260.8|260.7|261|260.9|261|260.9|260.8|260.7|28688
1623156710000|2021-06-08 12:51:50|261.1|261|261.2|261.1|261.2|261.1|261|260.9|19071
1623156720000|2021-06-08 12:52:00|261.3|261.2|261.7|261.6|261.8|261.7|261.2|261.1|186703
1623156730000|2021-06-08 12:52:10|261.6|261.5|261.6|261.5|261.7|261.6|261.6|261.4|19976
1623156750000|2021-06-08 12:52:30|261.5|261.4|261.9|261.8|261.9|261.8|261.5|261.4|70004
1623156760000|2021-06-08 12:52:40|262|261.9|261.9|261.8|262|261.9|261.9|261.8|21000
1623156770000|2021-06-08 12:52:50|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|6742
1623156780000|2021-06-08 12:53:00|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.7|9300
1623156790000|2021-06-08 12:53:10|262|261.8|262.1|262|262.1|262|261.7|261.6|131926
1623156800000|2021-06-08 12:53:20|262|261.8|261.9|261.8|262|261.9|261.9|261.7|20683
1623156830000|2021-06-08 12:53:50|261.8|261.6|261.7|261.6|261.8|261.6|261.6|261.4|30991
1623156840000|2021-06-08 12:54:00|261.6|261.5|261.4|261.2|261.6|261.5|261.4|261.2|10486
1623156850000|2021-06-08 12:54:10|||||||||234
1623156860000|2021-06-08 12:54:20|261.3|261.1|261.3|261.2|261.3|261.2|261.3|261.1|8929
1623156870000|2021-06-08 12:54:30|261.2|261.1|261.2|261.1|261.2|261.2|261.1|261|22597
1623156880000|2021-06-08 12:54:40|261.1|261|261.1|261|261.1|261|261|260.8|42539
1623156890000|2021-06-08 12:54:50|261|260.9|261.2|261|261.2|261.1|261|260.8|98372
1623156900000|2021-06-08 12:55:00|261.3|261.1|261.3|261.1|261.3|261.1|261.3|261.1|5098
1623156910000|2021-06-08 12:55:10|261.2|261|261.1|261|261.3|261.1|261.1|261|13166
1623156920000|2021-06-08 12:55:20|261|260.9|261.1|261|261.1|261|261|260.9|23031
1623156940000|2021-06-08 12:55:40|261|260.9|261|260.9|261|260.9|261|260.9|18957
1623156950000|2021-06-08 12:55:50|261.1||261||261.1||261||90119
1623156960000|2021-06-08 12:56:00|||||||||7041
1623156980000|2021-06-08 12:56:20|261.1|261|261.1|261|261.2|261.1|261.1|260.9|50114
1623157020000|2021-06-08 12:57:00||260.9||261||261||260.9|29845
1623157030000|2021-06-08 12:57:10|||||||||5704
1623157060000|2021-06-08 12:57:40|||||||||1000
1623157070000|2021-06-08 12:57:50|||||||||13568
1623157080000|2021-06-08 12:58:00|261|260.9|261.1|261|261.1|261|261|260.9|27270
1623157090000|2021-06-08 12:58:10||260.9||261||261||260.9|14433
1623157110000|2021-06-08 12:58:30|261|260.9|261|260.9|261|260.9|261|260.9|15655
1623157130000|2021-06-08 12:58:50|||||||||1000
1623157160000|2021-06-08 12:59:20|||||||||900
1623157200000|2021-06-08 13:00:00|261.1|261|261|260.9|261.1|261|261|260.9|43185
1623157230000|2021-06-08 13:00:30|260.9|260.8|260.7|260.5|260.9|260.8|260.6|260.5|35430
1623157240000|2021-06-08 13:00:40|260.6|260.6|260.9|260.7|260.9|260.7|260.6|260.6|13801
1623157260000|2021-06-08 13:01:00||260.8||260.8||260.8||260.8|0
1623157270000|2021-06-08 13:01:10|||||||||980
1623157290000|2021-06-08 13:01:30|261|260.9|260.9|260.8|261|260.9|260.9|260.8|13872
1623157300000|2021-06-08 13:01:40|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|22046
1623157320000|2021-06-08 13:02:00|||||||||2886
1623157360000|2021-06-08 13:02:40|||||||||1000
1623157410000|2021-06-08 13:03:30|261|260.9|260.6|260.5|261.1|261|260.6|260.5|50070
1623157420000|2021-06-08 13:03:40|||||||||324
1623157430000|2021-06-08 13:03:50|||||||||1000
1623157460000|2021-06-08 13:04:20|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|717
1623157480000|2021-06-08 13:04:40||260.4||260.4||260.4||260.4|2551
1623157500000|2021-06-08 13:05:00|260.5|260.5|260.6|260.5|260.6|260.5|260.5|260.5|5429
1623157520000|2021-06-08 13:05:20||260.4||260.5||260.5||260.4|10497
1623157540000|2021-06-08 13:05:40|260.7|260.6|260.8|260.6|260.8|260.7|260.7|260.6|28080
1623157550000|2021-06-08 13:05:50||260.7||260.7||260.7||260.6|6000
1623157560000|2021-06-08 13:06:00|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|3082
1623157570000|2021-06-08 13:06:10|||||||||500
1623157580000|2021-06-08 13:06:20|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|3000
1623157590000|2021-06-08 13:06:30||260.5||260.5||260.5||260.5|0
1623157600000|2021-06-08 13:06:40||260.4||260.4||260.4||260.4|0
1623157610000|2021-06-08 13:06:50||260.5||260.4||260.5||260.4|0
1623157620000|2021-06-08 13:07:00|260.5|260.3|260.6|260.5|260.6|260.5|260.4|260.2|30988
1623157650000|2021-06-08 13:07:30|260.5|260.4|260.5|260.3|260.5|260.4|260.4|260.2|17489
1623157660000|2021-06-08 13:07:40||260.4||260.4||260.4||260.4|0
1623157680000|2021-06-08 13:08:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|8724
1623157700000|2021-06-08 13:08:20|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|4969
1623157740000|2021-06-08 13:09:00|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|12020
1623157770000|2021-06-08 13:09:30|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|9280
1623157780000|2021-06-08 13:09:40|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|9736
1623157820000|2021-06-08 13:10:20|260.7||260.6||260.7||260.6||6269
1623157830000|2021-06-08 13:10:30|||||||||400
1623157890000|2021-06-08 13:11:30|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|26248
1623157900000|2021-06-08 13:11:40|||||||||4294
1623157920000|2021-06-08 13:12:00||260.4||260.4||260.4||260.4|8623
1623157960000|2021-06-08 13:12:40||260.5||260.5||260.5||260.4|0
1623157970000|2021-06-08 13:12:50|||||||||1152
1623157980000|2021-06-08 13:13:00|260.7|260.6|261|260.8|261|260.8|260.6|260.5|45829
1623157990000|2021-06-08 13:13:10|260.9||260.9||260.9||260.9||0
1623158000000|2021-06-08 13:13:20|261||261||261||261||2914
1623158020000|2021-06-08 13:13:40|260.9||260.9||260.9||260.9||9840
1623158030000|2021-06-08 13:13:50|261||261||261||261||0
1623158040000|2021-06-08 13:14:00|260.9|260.7|261.1|261|261.1|261|260.8|260.7|12891
1623158050000|2021-06-08 13:14:10|261.2|261.1|261.1|261|261.2|261.1|261.1|261|11207
1623158060000|2021-06-08 13:14:20|||||||||988
1623158070000|2021-06-08 13:14:30|261.3|261.2|261.5|261.4|261.5|261.4|261.3|261.2|93525
1623158080000|2021-06-08 13:14:40|261.6|261.5|261.6|261.5|261.7|261.6|261.5|261.4|405825
1623158090000|2021-06-08 13:14:50|261.7||261.7||261.7||261.6||8055
1623158100000|2021-06-08 13:15:00|261.6|261.4|261.5|261.4|261.6|261.4|261.4|261.3|48506
1623158110000|2021-06-08 13:15:10|261.4|261.3|261.5|261.3|261.5|261.4|261.4|261.3|26114
1623158130000|2021-06-08 13:15:30|261.4|261.4|261.3|261.2|261.4|261.4|261.3|261.2|30290
1623158140000|2021-06-08 13:15:40|261.4|261.3|261.2|261.1|261.4|261.3|261.2|261.1|23590
1623158170000|2021-06-08 13:16:10|261.1|261|261.1|261|261.1|261|261.1|261|8733
1623158180000|2021-06-08 13:16:20|261.2|260.9|261|260.9|261.2|260.9|261|260.9|12125
1623158200000|2021-06-08 13:16:40|260.9|260.8|261|260.9|261|260.9|260.9|260.8|20983
1623158210000|2021-06-08 13:16:50|260.9|260.7|260.8|260.7|260.9|260.8|260.8|260.7|26264
1623158220000|2021-06-08 13:17:00|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|14818
1623158250000|2021-06-08 13:17:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|7726
1623158300000|2021-06-08 13:18:20|||||||||1500
1623158310000|2021-06-08 13:18:30|||||||||821
1623158320000|2021-06-08 13:18:40|||||||||1151
1623158350000|2021-06-08 13:19:10|||||||||4982
1623158420000|2021-06-08 13:20:20|||||||||12466
1623158430000|2021-06-08 13:20:30|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|5421
1623158440000|2021-06-08 13:20:40|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|10959
1623158520000|2021-06-08 13:22:00|||||||||2935
1623158550000|2021-06-08 13:22:30|261|260.9|261|260.9|261.1|260.9|261|260.9|1150
1623158560000|2021-06-08 13:22:40|261.1|261|261.1|261|261.1|261|261.1|260.9|7105
1623158580000|2021-06-08 13:23:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|4826
1623158590000|2021-06-08 13:23:10|||||||||11000
1623158620000|2021-06-08 13:23:40|261.1|261|261.1|261|261.1|261|261.1|261|9739
1623158650000|2021-06-08 13:24:10|261|260.9|261|260.9|261|260.9|261|260.9|23165
1623158660000|2021-06-08 13:24:20|||||||||2130
1623158710000|2021-06-08 13:25:10|260.9|260.8|260.7|260.6|260.9|260.8|260.7|260.6|61275
1623158730000|2021-06-08 13:25:30|||||||||500
1623158740000|2021-06-08 13:25:40|||||||||754
1623158770000|2021-06-08 13:26:10|261|260.7|261.1|261|261.1|261|261|260.7|168534
1623158780000|2021-06-08 13:26:20|261|260.9|261|260.9|261|260.9|261|260.9|4185
1623158790000|2021-06-08 13:26:30|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|2154
1623158800000|2021-06-08 13:26:40|260.8|260.8|260.8|260.7|260.8|260.8|260.8|260.7|1634
1623158810000|2021-06-08 13:26:50|260.9|260.8|260.9|260.7|260.9|260.8|260.8|260.7|15857
1623158820000|2021-06-08 13:27:00|260.8|260.6|260.7|260.6|260.8|260.6|260.7|260.6|4148
1623158830000|2021-06-08 13:27:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|5321
1623158840000|2021-06-08 13:27:20|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|323
1623158850000|2021-06-08 13:27:30|260.6||260.6||260.6||260.6||0
1623158870000|2021-06-08 13:27:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|1197
1623158900000|2021-06-08 13:28:20||260.5||260.6||260.6||260.5|0
1623158930000|2021-06-08 13:28:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|6365
1623158960000|2021-06-08 13:29:20|260.9||260.9||260.9||260.8||9547
1623158970000|2021-06-08 13:29:30||260.8||260.8||260.8||260.8|0
1623158980000|2021-06-08 13:29:40|261|260.9|260.9|260.8|261|260.9|260.9|260.8|42822
1623158990000|2021-06-08 13:29:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|8091
1623159000000|2021-06-08 13:30:00|||||||||10000
1623159010000|2021-06-08 13:30:10|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.6|17303
1623159020000|2021-06-08 13:30:20|260.9|260.8|260.9|260.7|260.9|260.8|260.9|260.7|11246
1623159030000|2021-06-08 13:30:30|260.8|260.8|260.8|260.7|260.8|260.8|260.8|260.7|0
1623159060000|2021-06-08 13:31:00|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|10328
1623159080000|2021-06-08 13:31:20|||||||||2500
1623159090000|2021-06-08 13:31:30|||||||||3716
1623159100000|2021-06-08 13:31:40|||||||||550
1623159120000|2021-06-08 13:32:00|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|7064
1623159130000|2021-06-08 13:32:10||260.7||260.7||260.7||260.7|0
1623159150000|2021-06-08 13:32:30|260.9|260.8|260.9|260.8|260.9|260.8|260.8|260.7|36804
1623159180000|2021-06-08 13:33:00|261|260.9|261|260.9|261|260.9|261|260.9|15364
1623159210000|2021-06-08 13:33:30|261.1|261|261.3|261.2|261.3|261.2|261.1|261|62754
1623159220000|2021-06-08 13:33:40|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|22678
1623159230000|2021-06-08 13:33:50|261.3|261.1|261.2|261.1|261.3|261.1|261.2|261.1|14137
1623159240000|2021-06-08 13:34:00|261.3|261.2|261.4|261.3|261.4|261.3|261.2|261.2|14777
1623159260000|2021-06-08 13:34:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|363
1623159270000|2021-06-08 13:34:30|||||||||2167
1623159280000|2021-06-08 13:34:40|||||||||12604
1623159290000|2021-06-08 13:34:50|||||||||5843
1623159300000|2021-06-08 13:35:00|||||||||5938
1623159330000|2021-06-08 13:35:30|||||||||2373
1623159360000|2021-06-08 13:36:00|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|26291
1623159370000|2021-06-08 13:36:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|9877
1623159380000|2021-06-08 13:36:20|261.5|261.4|261.8|261.6|261.8|261.6|261.5|261.4|60080
1623159390000|2021-06-08 13:36:30|261.7|261.5|261.7|261.6|261.7|261.6|261.7|261.5|400
1623159400000|2021-06-08 13:36:40|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|12597
1623159410000|2021-06-08 13:36:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|6515
1623159440000|2021-06-08 13:37:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|8053
1623159460000|2021-06-08 13:37:40|261.7||261.7||261.7||261.7||3648
1623159470000|2021-06-08 13:37:50|261.6|261.4|261.5|261.4|261.6|261.4|261.5|261.4|9130
1623159480000|2021-06-08 13:38:00|261.4|261.3|261.4|261.3|261.4|261.4|261.4|261.3|71
1623159490000|2021-06-08 13:38:10||261.2||261.2||261.2||261.2|0
1623159500000|2021-06-08 13:38:20|261.3|261.3|261.2|261.1|261.3|261.3|261.2|261.1|9912
1623159510000|2021-06-08 13:38:30|261.1|261|261.2|261|261.2|261.1|261.1|261|17571
1623159520000|2021-06-08 13:38:40|261.3|261.1|261.3|261.1|261.3|261.2|261.3|261.1|29530
1623159530000|2021-06-08 13:38:50|261.2||261.2||261.2||261.2||3000
1623159540000|2021-06-08 13:39:00|261.3||261.2||261.3||261.2||4
1623159580000|2021-06-08 13:39:40|261.1|261|261.2|261.1|261.3|261.1|261.1|261|10354
1623159670000|2021-06-08 13:41:10|261.1|261|261|260.9|261.1|261|261|260.9|8507
1623159680000|2021-06-08 13:41:20|261.1|261|261.1|261|261.1|261|261.1|260.9|25685
1623159690000|2021-06-08 13:41:30|261|260.9|261|260.9|261.1|261|261|260.9|4952
1623159710000|2021-06-08 13:41:50|261.1|261|261.1|261|261.1|261|261.1|260.9|17125
1623159720000|2021-06-08 13:42:00|261|260.9|261|260.9|261|260.9|261|260.9|1571
1623159740000|2021-06-08 13:42:20|261.1||261.1||261.1||261.1||2768
1623159750000|2021-06-08 13:42:30|261|261|261|260.9|261|261|261|260.9|2441
1623159780000|2021-06-08 13:43:00|260.9|260.8|261|260.8|261|260.8|260.9|260.8|7805
1623159800000|2021-06-08 13:43:20|260.9||260.9||260.9||260.9||6531
1623159830000|2021-06-08 13:43:50|260.8|260.7|260.7|260.6|261|260.8|260.7|260.6|36249
1623159850000|2021-06-08 13:44:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|6160
1623159860000|2021-06-08 13:44:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|1549
1623159870000|2021-06-08 13:44:30||260.5||260.5||260.5||260.5|0
1623159880000|2021-06-08 13:44:40|260.6||260.7||260.7||260.6||1034
1623159890000|2021-06-08 13:44:50||260.6||260.6||260.6||260.5|1500
1623159900000|2021-06-08 13:45:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|4691
1623159910000|2021-06-08 13:45:10||260.4||260.5||260.5||260.4|14182
1623159920000|2021-06-08 13:45:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|7360
1623159930000|2021-06-08 13:45:30|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|5411
1623159940000|2021-06-08 13:45:40|||||||||350
1623159960000|2021-06-08 13:46:00|||||||||622
1623159970000|2021-06-08 13:46:10|||||||||2602
1623159980000|2021-06-08 13:46:20|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|23264
1623159990000|2021-06-08 13:46:30|260.8|260.5|260.7|260.6|260.8|260.6|260.7|260.5|20499
1623160000000|2021-06-08 13:46:40|||||||||4711
1623160010000|2021-06-08 13:46:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|4834
1623160030000|2021-06-08 13:47:10|||||||||2797
1623160040000|2021-06-08 13:47:20|||||||||2031
1623160070000|2021-06-08 13:47:50|260.7|260.4|260.7|260.6|260.7|260.6|260.7|260.4|18629
1623160080000|2021-06-08 13:48:00|||||||||8808
1623160090000|2021-06-08 13:48:10|||||||||1846
1623160150000|2021-06-08 13:49:10|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|18682
1623160160000|2021-06-08 13:49:20|||||||||1702
1623160180000|2021-06-08 13:49:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|4125
1623160190000|2021-06-08 13:49:50|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|12704
1623160200000|2021-06-08 13:50:00||260.4||260.4||260.5||260.4|1898
1623160210000|2021-06-08 13:50:10|260.5||260.5||260.6||260.5||1954
1623160230000|2021-06-08 13:50:30|||||||||5856
1623160270000|2021-06-08 13:51:10|260.4|260.2|260.4|260.2|260.4|260.3|260.3|260.2|71738
1623160280000|2021-06-08 13:51:20|260.3|260.1|260.3|260.2|260.4|260.2|260.1|260|159669
1623160290000|2021-06-08 13:51:30||260.1||260.1||260.2||260.1|6934
1623160300000|2021-06-08 13:51:40|260.2||260.2||260.2||260.2||0
1623160310000|2021-06-08 13:51:50||260||260.1||260.1||260|2774
1623160320000|2021-06-08 13:52:00|260.1|260|260.1|260|260.1|260|260.1|260|79174
1623160330000|2021-06-08 13:52:10|260|259.9|260.1|259.9|260.1|260|259.9|259.8|149868
1623160340000|2021-06-08 13:52:20|260|260|260|259.8|260.1|260|259.9|259.8|57203
1623160350000|2021-06-08 13:52:30|259.9||260||260||259.9||2000
1623160370000|2021-06-08 13:52:50|259.9|259.9|260|259.8|260|259.9|259.9|259.8|7332
1623160380000|2021-06-08 13:53:00|259.9|259.7|259.9|259.7|260|259.7|259.8|259.6|39771
1623160400000|2021-06-08 13:53:20|260|259.8|260|259.9|260.2|260.1|259.9|259.7|79868
1623160410000|2021-06-08 13:53:30||259.8||259.8||259.8||259.8|4978
1623160430000|2021-06-08 13:53:50||259.9||259.8||259.9||259.8|4256
1623160440000|2021-06-08 13:54:00|259.9|259.9|259.9|259.7|259.9|259.9|259.8|259.7|21580
1623160450000|2021-06-08 13:54:10|260|259.8|260.1|259.9|260.1|260|260|259.8|19967
1623160460000|2021-06-08 13:54:20|260|259.8|259.9|259.8|260|259.9|259.9|259.8|13645
1623160470000|2021-06-08 13:54:30||259.7||259.7||259.7||259.7|7970
1623160490000|2021-06-08 13:54:50|259.8|259.6|259.8|259.6|259.8|259.6|259.6|259.5|21166
1623160510000|2021-06-08 13:55:10|259.9|259.7|259.8|259.7|259.9|259.7|259.8|259.7|2483
1623160520000|2021-06-08 13:55:20|259.7|259.6|259.8|259.6|259.8|259.7|259.7|259.6|26606
1623160530000|2021-06-08 13:55:30||259.7||259.7||259.7||259.7|0
1623160550000|2021-06-08 13:55:50|||||||||5000
1623160560000|2021-06-08 13:56:00|259.7|259.6|259.8|259.6|259.8|259.7|259.7|259.6|12806
1623160570000|2021-06-08 13:56:10||259.7||259.7||259.7||259.7|0
1623160580000|2021-06-08 13:56:20|259.7|259.6|259.8|259.6|259.8|259.7|259.7|259.6|10120
1623160590000|2021-06-08 13:56:30|259.7||259.8||259.8||259.7||156
1623160610000|2021-06-08 13:56:50|259.7|259.5|259.5|259.3|259.7|259.6|259.4|259.3|48294
1623160620000|2021-06-08 13:57:00|259.4|259.4|259.4|259.2|259.5|259.4|259.3|259.2|34274
1623160630000|2021-06-08 13:57:10||259.3||259.3||259.3||259.2|1031
1623160640000|2021-06-08 13:57:20|259.3|259.2|259.4|259.2|259.4|259.2|259.3|259.2|9765
1623160650000|2021-06-08 13:57:30|259.3||259.4||259.4||259.3||2448
1623160660000|2021-06-08 13:57:40|259.3||259.4||259.4||259.3||1000
1623160680000|2021-06-08 13:58:00|259.3|259.1|259.4|259.2|259.4|259.2|259.3|259.1|7012
1623160700000|2021-06-08 13:58:20|259.3|259.1|259.4|259.2|259.4|259.2|259.3|259.1|19572
1623160720000|2021-06-08 13:58:40|259.3|259.1|259.3|259.1|259.3|259.1|259.2|259|43070
1623160760000|2021-06-08 13:59:20|259.2|259|259.2|259|259.2|259.1|259.1|259|9957
1623160820000|2021-06-08 14:00:20|259.1|259.1|259.2|259|259.2|259.1|259.1|259|22452
1623160830000|2021-06-08 14:00:30|259.1|259.1|259.3|259.2|259.3|259.2|259.1|259|39565
1623160840000|2021-06-08 14:00:40|259.2|259.1|259.2|259|259.2|259.1|259.2|259|8187
1623160860000|2021-06-08 14:01:00|259.1||259.2||259.2||259.1||3000
1623160870000|2021-06-08 14:01:10||259.1||259.1||259.1||259.1|0
1623160880000|2021-06-08 14:01:20|259.1|259|259.2|259|259.2|259|259.1|259|15767
1623160890000|2021-06-08 14:01:30|259.1||259.2||259.2||259.1||4765
1623160900000|2021-06-08 14:01:40|259.1||259.2||259.2||259.1||4000
1623160910000|2021-06-08 14:01:50|259.1|259.1|259.2|259|259.2|259.1|259.1|259|3066
1623160940000|2021-06-08 14:02:20|259.1|258.9|259.1|258.9|259.1|259|259|258.9|65341
1623160950000|2021-06-08 14:02:30||259||259||259||259|2837
1623160960000|2021-06-08 14:02:40|259.2|259.1|259.2|259.1|259.2|259.1|259.1|259|41518
1623160970000|2021-06-08 14:02:50|259.1|258.9|259.2|259|259.2|259|259|258.9|37473
1623160980000|2021-06-08 14:03:00|259.1||259.2||259.2||259.1||452
1623160990000|2021-06-08 14:03:10|259.1|259.1|259.1|259|259.1|259.1|259.1|259|4959
1623161000000|2021-06-08 14:03:20||258.9||259||259||258.9|2000
1623161010000|2021-06-08 14:03:30|||||||||1090
1623161020000|2021-06-08 14:03:40|259.2|259.1|259.5|259.3|259.5|259.4|259.2|259.1|38253
1623161030000|2021-06-08 14:03:50|259.4||259.4||259.4||259.4||0
1623161040000|2021-06-08 14:04:00||259.2||259.3||259.3||259.2|3652
1623161050000|2021-06-08 14:04:10||259.2||259.2||259.3||259.2|5149
1623161060000|2021-06-08 14:04:20|259.3|259.1|259.3|259.1|259.3|259.1|259.3|259.1|1993
1623161070000|2021-06-08 14:04:30|259.2|259|259.3|259.2|259.3|259.2|259.1|259|19605
1623161090000|2021-06-08 14:04:50|259.2|259.1|259.2|259.1|259.2|259.2|259.2|259.1|4696
1623161100000|2021-06-08 14:05:00||259||259||259||259|0
1623161110000|2021-06-08 14:05:10||259.1||259.1||259.1||259.1|0
1623161120000|2021-06-08 14:05:20|259.1|259|259.1|259|259.1|259|259.1|259|3000
1623161130000|2021-06-08 14:05:30|259|258.9|259.1|259|259.1|259|259|258.9|5696
1623161150000|2021-06-08 14:05:50|259.2|259.1|259.3|259.1|259.3|259.2|259.2|259|26429
1623161160000|2021-06-08 14:06:00|259.2||259.2||259.2||259.2||0
1623161210000|2021-06-08 14:06:50|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|16564
1623161230000|2021-06-08 14:07:10|259.2|259.1|259.2|259|259.3|259.1|259.1|259|11863
1623161240000|2021-06-08 14:07:20|259.1|259.1|259.1|259|259.2|259.1|259.1|259|5060
1623161270000|2021-06-08 14:07:50|259|258.9|259.1|258.9|259.1|258.9|259|258.9|28708
1623161280000|2021-06-08 14:08:00|259|259|259.1|259|259.1|259|259|259|3409
1623161300000|2021-06-08 14:08:20|259.2|258.9|259.3|259.1|259.3|259.1|259.2|258.9|40417
1623161320000|2021-06-08 14:08:40|259.4|259.2|259.5|259.4|259.5|259.4|259.4|259.2|61602
1623161330000|2021-06-08 14:08:50|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|3342
1623161340000|2021-06-08 14:09:00|259.5|259.4|259.5|259.4|259.5|259.4|259.4|259.4|5476
1623161350000|2021-06-08 14:09:10|259.4|259.3|259.5|259.4|259.5|259.4|259.4|259.3|5155
1623161400000|2021-06-08 14:10:00|||||||||2244
1623161410000|2021-06-08 14:10:10|259.6|259.5|259.6|259.5|259.7|259.6|259.6|259.5|17644
1623161430000|2021-06-08 14:10:30|||||||||15000
1623161440000|2021-06-08 14:10:40|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|17861
1623161470000|2021-06-08 14:11:10|||||||||787
1623161490000|2021-06-08 14:11:30|259.5|259.4|259.6|259.5|259.6|259.5|259.5|259.4|25057
1623161520000|2021-06-08 14:12:00|||||||||1000
1623161530000|2021-06-08 14:12:10|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|20595
1623161550000|2021-06-08 14:12:30|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|19126
1623161560000|2021-06-08 14:12:40|259.3|259.2|259.3|259.2|259.4|259.2|259.2|259.1|36242
1623161570000|2021-06-08 14:12:50|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|4897
1623161580000|2021-06-08 14:13:00|259.2|259.1|259.1|259|259.2|259.1|259.1|259|16234
1623161600000|2021-06-08 14:13:20|259|258.9|259|258.9|259|258.9|259|258.8|25427
1623161610000|2021-06-08 14:13:30|||||||||2369
1623161620000|2021-06-08 14:13:40||258.8||258.9||258.9||258.8|1264
1623161630000|2021-06-08 14:13:50|258.9|258.7|259.1|258.9|259.2|259.1|258.8|258.7|81682
1623161640000|2021-06-08 14:14:00|259|259|259.1|259|259.2|259.1|259|259|14473
1623161650000|2021-06-08 14:14:10|259.2||259.2||259.2||259.2||1415
1623161660000|2021-06-08 14:14:20||259.1||259.1||259.1||259.1|21605
1623161670000|2021-06-08 14:14:30|259.3|259.2|259.4|259.3|259.4|259.3|259.3|259.2|5721
1623161680000|2021-06-08 14:14:40|259.5||259.5||259.5||259.5||5500
1623161690000|2021-06-08 14:14:50|259.4|259.4|259.5|259.4|259.5|259.4|259.4|259.4|994
1623161720000|2021-06-08 14:15:20|259.6|259.5|259.6|259.4|259.6|259.5|259.6|259.4|22504
1623161730000|2021-06-08 14:15:30|259.7|259.5|259.6|259.5|259.7|259.6|259.6|259.5|12194
1623161740000|2021-06-08 14:15:40|259.5|259.4|259.7|259.6|259.7|259.6|259.5|259.4|13205
1623161750000|2021-06-08 14:15:50|259.8|259.7|259.8|259.7|259.8|259.7|259.7|259.6|11111
1623161760000|2021-06-08 14:16:00|259.9|259.8|259.9|259.7|259.9|259.8|259.9|259.7|12726
1623161790000|2021-06-08 14:16:30|260.1|260|259.9|259.8|260.1|260|259.9|259.8|57684
1623161800000|2021-06-08 14:16:40|260|259.9|259.9|259.8|260|259.9|259.8|259.7|25677
1623161830000|2021-06-08 14:17:10|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.6|16152
1623161840000|2021-06-08 14:17:20|259.9|259.8|260|259.9|260|259.9|259.9|259.8|17083
1623161880000|2021-06-08 14:18:00|260.1|260|260.1|260|260.1|260|260.1|260|9196
1623161890000|2021-06-08 14:18:10|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|12505
1623161900000|2021-06-08 14:18:20|260.2|260.1|260.2|260.1|260.3|260.2|260.2|260.1|35853
1623161910000|2021-06-08 14:18:30||260||260||260||260|2495
1623161920000|2021-06-08 14:18:40||260.1||260.1||260.1||260.1|2200
1623161930000|2021-06-08 14:18:50|||||||||481
1623161950000|2021-06-08 14:19:10|260.1|260|260.2|260|260.2|260.1|260.1|260|2537
1623161960000|2021-06-08 14:19:20|260.1||260.2||260.2||260.1||857
1623162000000|2021-06-08 14:20:00|260.3|260.1|260.4|260.3|260.4|260.3|260.3|260.1|41153
1623162010000|2021-06-08 14:20:10|260.5|260.4|260.5|260.4|260.6|260.4|260.4|260.3|100017
1623162020000|2021-06-08 14:20:20|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|10262
1623162030000|2021-06-08 14:20:30|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|21698
1623162040000|2021-06-08 14:20:40|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|3842
1623162060000|2021-06-08 14:21:00|260.3|260.2|260.5|260.4|260.5|260.4|260.3|260.2|29084
1623162070000|2021-06-08 14:21:10|260.4|260.3|260.4|260.2|260.5|260.4|260.4|260.2|20782
1623162110000|2021-06-08 14:21:50|260.3|260.1|260.2|260.1|260.3|260.1|260.2|260.1|9700
1623162120000|2021-06-08 14:22:00|260.3||260.3||260.3||260.2||4024
1623162150000|2021-06-08 14:22:30|260.2|260|260.2|260|260.2|260|260.1|260|4330
1623162160000|2021-06-08 14:22:40||260.1||260.1||260.1||260.1|3014
1623162170000|2021-06-08 14:22:50|260.1|260|260.2|260|260.2|260|260.1|260|2887
1623162180000|2021-06-08 14:23:00||260.1||260.1||260.1||260.1|1122
1623162190000|2021-06-08 14:23:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|27559
1623162210000|2021-06-08 14:23:30|||||||||1000
1623162220000|2021-06-08 14:23:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|14865
1623162230000|2021-06-08 14:23:50|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|11530
1623162240000|2021-06-08 14:24:00|260.3|260.2|260.4|260.3|260.5|260.3|260.3|260.2|19431
1623162250000|2021-06-08 14:24:10||260.2||260.3||260.3||260.2|4515
1623162260000|2021-06-08 14:24:20|260.3|260.2|260.3|260.1|260.3|260.3|260.2|260.1|6915
1623162270000|2021-06-08 14:24:30|260.2|260.2|260.2|260.1|260.2|260.2|260.2|260.1|1936
1623162290000|2021-06-08 14:24:50|||||||||1154
1623162300000|2021-06-08 14:25:00|260.1|260|260.1|260|260.1|260|260.1|260|21947
1623162310000|2021-06-08 14:25:10|||||||||1160
1623162320000|2021-06-08 14:25:20|260.2|259.9|260.3|260.2|260.3|260.2|260.2|259.9|143776
1623162360000|2021-06-08 14:26:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|10977
1623162370000|2021-06-08 14:26:10|260.3||260.3||260.3||260.2||4816
1623162380000|2021-06-08 14:26:20|260.2||260.2||260.2||260.2||1947
1623162390000|2021-06-08 14:26:30|||||||||1154
1623162410000|2021-06-08 14:26:50|260.4|260.2|260.4|260.3|260.4|260.3|260.4|260.2|27019
1623162420000|2021-06-08 14:27:00|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|101116
1623162440000|2021-06-08 14:27:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|11309
1623162450000|2021-06-08 14:27:30|||||||||86
1623162460000|2021-06-08 14:27:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|9973
1623162470000|2021-06-08 14:27:50|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.6|18467
1623162480000|2021-06-08 14:28:00|260.6|260.5|260.7|260.5|260.7|260.5|260.6|260.5|2109
1623162510000|2021-06-08 14:28:30|260.6|260.4|260.6|260.4|260.7|260.4|260.5|260.4|8839
1623162520000|2021-06-08 14:28:40|260.5||260.5||260.5||260.5||656
1623162540000|2021-06-08 14:29:00|260.4|260.3|260.4|260.3|260.5|260.3|260.4|260.3|7716
1623162560000|2021-06-08 14:29:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|5312
1623162600000|2021-06-08 14:30:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|13004
1623162610000|2021-06-08 14:30:10|||||||||1811
1623162630000|2021-06-08 14:30:30|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|1959
1623162660000|2021-06-08 14:31:00|||||||||1276
1623162680000|2021-06-08 14:31:20|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|14224
1623162690000|2021-06-08 14:31:30||260.1||260.2||260.2||260.1|1743
1623162700000|2021-06-08 14:31:40|||||||||900
1623162710000|2021-06-08 14:31:50||260.1||260.2||260.2||260.1|9829
1623162740000|2021-06-08 14:32:20|260.2|260.1|260.1|260|260.3|260.1|260.1|260|8821
1623162760000|2021-06-08 14:32:40|260.2|260.1|260.1|260|260.2|260.1|260.1|260|20487
1623162770000|2021-06-08 14:32:50|||||||||100
1623162820000|2021-06-08 14:33:40|260.2|259.9|260.2|260.1|260.2|260.1|260.1|259.9|112507
1623162850000|2021-06-08 14:34:10|||||||||9867
1623162880000|2021-06-08 14:34:40|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|32109
1623162890000|2021-06-08 14:34:50|||||||||805
1623162900000|2021-06-08 14:35:00|260.3|260.2|260.4|260.2|260.4|260.3|260.2|260.1|39105
1623162910000|2021-06-08 14:35:10|260.3||260.3||260.3||260.3||0
1623162940000|2021-06-08 14:35:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|7427
1623162960000|2021-06-08 14:36:00|||||||||469
1623162980000|2021-06-08 14:36:20|||||||||3000
1623162990000|2021-06-08 14:36:30|260.1|260|260.1|260|260.2|260|260.1|260|4235
1623163000000|2021-06-08 14:36:40|||||||||1217
1623163010000|2021-06-08 14:36:50|||||||||1469
1623163030000|2021-06-08 14:37:10|260.2|260.1|260.1|260|260.2|260.1|260.1|260|35516
1623163040000|2021-06-08 14:37:20|||||||||12500
1623163050000|2021-06-08 14:37:30|260.4|260.1|260.2|260.1|260.4|260.1|260.2|260.1|87958
1623163080000|2021-06-08 14:38:00|260.1|260|260.2|260|260.2|260.1|260.1|260|16205
1623163100000|2021-06-08 14:38:20|260.1||260.1||260.1||260.1||0
1623163110000|2021-06-08 14:38:30|260|259.9|260|259.8|260|260|259.9|259.8|72475
1623163120000|2021-06-08 14:38:40|260.1|259.9|260.1|260|260.1|260|260.1|259.9|12681
1623163140000|2021-06-08 14:39:00|260|259.9|260|259.9|260.1|259.9|260|259.9|8686
1623163150000|2021-06-08 14:39:10|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|10574
1623163180000|2021-06-08 14:39:40|259.8|259.7|259.8|259.7|259.8|259.7|259.7|259.6|15717
1623163220000|2021-06-08 14:40:20|||||||||40
1623163230000|2021-06-08 14:40:30|259.7|259.6|259.7|259.6|259.7|259.6|259.6|259.5|12495
1623163240000|2021-06-08 14:40:40||259.5||259.6||259.6||259.5|2200
1623163270000|2021-06-08 14:41:10|||||||||2433
1623163280000|2021-06-08 14:41:20|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|29356
1623163300000|2021-06-08 14:41:40|||||||||3088
1623163360000|2021-06-08 14:42:40|259.6|259.5|259.7|259.5|259.7|259.5|259.6|259.5|12536
1623163370000|2021-06-08 14:42:50|259.6||259.6||259.6||259.6||11708
1623163380000|2021-06-08 14:43:00|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|24323
1623163390000|2021-06-08 14:43:10|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|10402
1623163400000|2021-06-08 14:43:20|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|16252
1623163410000|2021-06-08 14:43:30||259.1||259.1||259.1||259.1|0
1623163420000|2021-06-08 14:43:40|259.2||259.2||259.2||259.2||1706
1623163430000|2021-06-08 14:43:50|259.3|259.2|259.3|259.2|259.3|259.2|259.2|259.1|27061
1623163440000|2021-06-08 14:44:00|||||||||10000
1623163450000|2021-06-08 14:44:10|259.2|259.1|259.3|259.1|259.3|259.2|259.2|259.1|7800
1623163460000|2021-06-08 14:44:20|259.2|259.2|259.3|259.2|259.3|259.2|259.2|259.2|1173
1623163470000|2021-06-08 14:44:30|259.2|259.1|259.3|259.1|259.3|259.1|259.2|259.1|4033
1623163480000|2021-06-08 14:44:40||259.2||259.2||259.2||259.2|0
1623163490000|2021-06-08 14:44:50|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|1195
1623163530000|2021-06-08 14:45:30|259.1|259|259.1|259|259.2|259.1|259.1|259|15800
1623163540000|2021-06-08 14:45:40|||||||||1159
1623163550000|2021-06-08 14:45:50|259|258.9|259.1|259|259.1|259|259|258.9|42104
1623163560000|2021-06-08 14:46:00||258.9||258.9||258.9||258.9|5270
1623163570000|2021-06-08 14:46:10||259||259||259||259|0
1623163580000|2021-06-08 14:46:20|259|258.9|259.1|259|259.1|259|259|258.9|22079
1623163590000|2021-06-08 14:46:30|259.2|259.1|259.2|259.1|259.2|259.1|259.1|259|26736
1623163600000|2021-06-08 14:46:40|259.1|259|259.1|259|259.2|259|259.1|259|14314
1623163640000|2021-06-08 14:47:20|259.2|259.1|259.1|259|259.2|259.1|259.1|259|14025
1623163650000|2021-06-08 14:47:30|||||||||4767
1623163660000|2021-06-08 14:47:40|259.4|259.1|259.2|259|259.4|259.1|259.1|259|64462
1623163680000|2021-06-08 14:48:00|259.1||259.1||259.1||259.1||5842
1623163700000|2021-06-08 14:48:20|||||||||1220
1623163710000|2021-06-08 14:48:30|||||||||250
1623163730000|2021-06-08 14:48:50|||||||||2163
1623163760000|2021-06-08 14:49:20|259|258.9|259.1|259|259.1|259|259|258.9|23752
1623163770000|2021-06-08 14:49:30|259|258.9|259.1|259|259.1|259|259|258.9|5109
1623163780000|2021-06-08 14:49:40|259.2|259.1|259.1|259|259.2|259.1|259.1|259|22019
1623163790000|2021-06-08 14:49:50|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|2003
1623163800000|2021-06-08 14:50:00|259.3|259.2|259.2|259.1|259.3|259.2|259.2|259.1|23619
1623163810000|2021-06-08 14:50:10|||||||||500
1623163820000|2021-06-08 14:50:20|259.1|259|259.1|258.9|259.1|259|259|258.9|49922
1623163850000|2021-06-08 14:50:50|259|259|259.1|258.9|259.1|259|259|258.9|13429
1623163860000|2021-06-08 14:51:00|259.2|259|259.2|259.1|259.2|259.1|259.2|259|25136
1623163870000|2021-06-08 14:51:10|259.1|259|259.1|259|259.1|259|259.1|259|8169
1623163890000|2021-06-08 14:51:30|259|258.9|259.1|259|259.1|259|259|258.9|28884
1623163900000|2021-06-08 14:51:40|||||||||2000
1623163910000|2021-06-08 14:51:50|259.2||259.1||259.2||259.1||12929
1623163920000|2021-06-08 14:52:00|||||||||955
1623163930000|2021-06-08 14:52:10|||||||||5000
1623163950000|2021-06-08 14:52:30|||||||||1100
1623163960000|2021-06-08 14:52:40|||||||||3219
1623163970000|2021-06-08 14:52:50|||||||||1468
1623163980000|2021-06-08 14:53:00|||||||||1445
1623164010000|2021-06-08 14:53:30|||||||||6148
1623164020000|2021-06-08 14:53:40|259|258.9|259.1|259|259.1|259|259|258.9|14417
1623164040000|2021-06-08 14:54:00|259|258.9|259.1|259|259.1|259|259|258.9|14896
1623164050000|2021-06-08 14:54:10|259.2|259.1|259.2|259.1|259.2|259.1|259.1|259|44941
1623164090000|2021-06-08 14:54:50|||||||||400
1623164100000|2021-06-08 14:55:00|||||||||1327
1623164140000|2021-06-08 14:55:40|259.1|259|259.2|259.1|259.2|259.1|259.1|259|16154
1623164160000|2021-06-08 14:56:00|||||||||3839
1623164190000|2021-06-08 14:56:30|259.3|259.2|259.3|259.2|259.4|259.3|259.3|259.2|47636
1623164200000|2021-06-08 14:56:40|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|5930
1623164210000|2021-06-08 14:56:50|259.3|259.2|259.4|259.2|259.4|259.3|259.3|259.2|9667
1623164220000|2021-06-08 14:57:00|259.3|259.3|259.3|259.2|259.4|259.3|259.3|259.2|18431
1623164230000|2021-06-08 14:57:10|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|254
1623164240000|2021-06-08 14:57:20|259.5|259.4|259.6|259.5|259.6|259.5|259.5|259.3|37077
1623164250000|2021-06-08 14:57:30|||||||||6300
1623164260000|2021-06-08 14:57:40|||||||||2000
1623164270000|2021-06-08 14:57:50|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|14879
1623164280000|2021-06-08 14:58:00|259.6|259.5|259.6|259.4|259.6|259.5|259.6|259.4|16594
1623164290000|2021-06-08 14:58:10|259.5||259.5||259.5||259.5||0
1623164300000|2021-06-08 14:58:20|||||||||2152
1623164310000|2021-06-08 14:58:30|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|26118
1623164340000|2021-06-08 14:59:00|259.5|259.4|259.5|259.3|259.5|259.4|259.4|259.3|20747
1623164350000|2021-06-08 14:59:10|259.4||259.4||259.5||259.4||5638
1623164360000|2021-06-08 14:59:20|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|12162
1623164370000|2021-06-08 14:59:30|||||||||1158
1623164380000|2021-06-08 14:59:40||259.1||259.2||259.2||259.1|3051
1623164400000|2021-06-08 15:00:00|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|24078
1623164410000|2021-06-08 15:00:10|||||||||779
1623164430000|2021-06-08 15:00:30|259.4|259.3|259.5|259.3|259.5|259.3|259.4|259.3|25407
1623164440000|2021-06-08 15:00:40|259.6|259.4|259.7|259.6|259.7|259.6|259.6|259.4|30092
1623164460000|2021-06-08 15:01:00|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|8916
1623164470000|2021-06-08 15:01:10|||||||||1256
1623164490000|2021-06-08 15:01:30|259.6|259.5|259.9|259.8|259.9|259.8|259.6|259.5|46730
1623164500000|2021-06-08 15:01:40|260|259.9|259.9|259.7|260|259.9|259.8|259.7|36418
1623164510000|2021-06-08 15:01:50|259.8|259.6|259.8|259.6|259.8|259.6|259.8|259.6|686
1623164520000|2021-06-08 15:02:00||259.7||259.7||259.7||259.6|3657
1623164530000|2021-06-08 15:02:10|259.9|259.8|259.8|259.7|259.9|259.8|259.8|259.7|20106
1623164550000|2021-06-08 15:02:30|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|10981
1623164560000|2021-06-08 15:02:40||259.6||259.7||259.7||259.6|18662
1623164570000|2021-06-08 15:02:50|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|10660
1623164590000|2021-06-08 15:03:10||259.6||259.7||259.7||259.6|3986
1623164610000|2021-06-08 15:03:30|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|4333
1623164620000|2021-06-08 15:03:40|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|18924
1623164640000|2021-06-08 15:04:00|||||||||1227
1623164650000|2021-06-08 15:04:10|||||||||2223
1623164670000|2021-06-08 15:04:30|259.7|259.6|259.7|259.6|259.8|259.7|259.7|259.6|20247
1623164680000|2021-06-08 15:04:40|259.6|259.5|259.6|259.5|259.7|259.5|259.6|259.5|4374
1623164690000|2021-06-08 15:04:50|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|18707
1623164710000|2021-06-08 15:05:10|||||||||1490
1623164730000|2021-06-08 15:05:30|259.6|259.5|259.7|259.5|259.7|259.5|259.6|259.5|6065
1623164740000|2021-06-08 15:05:40||259.6||259.6||259.6||259.6|0
1623164760000|2021-06-08 15:06:00|259.8|259.7|259.8|259.7|259.9|259.8|259.8|259.7|59046
1623164770000|2021-06-08 15:06:10|259.7|259.6|259.8|259.6|259.8|259.6|259.7|259.6|10966
1623164780000|2021-06-08 15:06:20||259.7||259.7||259.7||259.7|0
1623164790000|2021-06-08 15:06:30|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|16823
1623164800000|2021-06-08 15:06:40|||||||||9997
1623164810000|2021-06-08 15:06:50|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|18008
1623164820000|2021-06-08 15:07:00||259.6||259.7||259.7||259.6|10752
1623164830000|2021-06-08 15:07:10|259.9|259.8|259.9|259.8|259.9|259.8|259.8|259.7|28557
1623164840000|2021-06-08 15:07:20|260|259.9|260|259.9|260|259.9|260|259.9|15413
1623164860000|2021-06-08 15:07:40|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|12724
1623164870000|2021-06-08 15:07:50|259.8|259.7|259.9|259.7|259.9|259.8|259.8|259.7|16774
1623164880000|2021-06-08 15:08:00|260|259.8|260|259.9|260.1|260|260|259.8|24144
1623164890000|2021-06-08 15:08:10|260.1|260|260.2|260.1|260.3|260.1|260.1|260|80337
1623164900000|2021-06-08 15:08:20|260.3|260.2|260.3|260.2|260.4|260.2|260.2|260.1|26588
1623164930000|2021-06-08 15:08:50|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|12995
1623164940000|2021-06-08 15:09:00||260.1||260.1||260.1||260.1|5798
1623164950000|2021-06-08 15:09:10||260.2||260.2||260.2||260.2|0
1623164960000|2021-06-08 15:09:20||260.1||260.1||260.1||260.1|3002
1623164970000|2021-06-08 15:09:30||260.2||260.1||260.2||260.1|2000
1623164980000|2021-06-08 15:09:40|260.4|260.2|260.5|260.4|260.5|260.4|260.4|260.2|34834
1623164990000|2021-06-08 15:09:50|||||||||25319
1623165000000|2021-06-08 15:10:00|260.4|260.3|260.4|260.3|260.5|260.3|260.4|260.3|16293
1623165010000|2021-06-08 15:10:10|||||||||5000
1623165020000|2021-06-08 15:10:20||260.2||260.2||260.2||260.2|1296
1623165030000|2021-06-08 15:10:30|260.3|260.3|260.4|260.3|260.4|260.3|260.3|260.3|8358
1623165040000|2021-06-08 15:10:40|260.3|260.2|260.3|260.2|260.4|260.3|260.3|260.2|5376
1623165060000|2021-06-08 15:11:00|||||||||1153
1623165070000|2021-06-08 15:11:10|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|5620
1623165080000|2021-06-08 15:11:20|||||||||1372
1623165100000|2021-06-08 15:11:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|5690
1623165110000|2021-06-08 15:11:50|||||||||4154
1623165120000|2021-06-08 15:12:00|260.1|260|260.2|260.1|260.2|260.1|260.1|260|37660
1623165130000|2021-06-08 15:12:10|260.1|260|260.1|260|260.1|260|260.1|260|2888
1623165140000|2021-06-08 15:12:20|||||||||3843
1623165150000|2021-06-08 15:12:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260|21787
1623165170000|2021-06-08 15:12:50|||||||||1747
1623165190000|2021-06-08 15:13:10|||||||||8000
1623165200000|2021-06-08 15:13:20|260.1|260|260.1|260|260.2|260.1|260.1|260|24910
1623165210000|2021-06-08 15:13:30|||||||||3154
1623165220000|2021-06-08 15:13:40|260|259.9|260|259.9|260|259.9|260|259.9|35519
1623165230000|2021-06-08 15:13:50|||||||||676
1623165240000|2021-06-08 15:14:00|||||||||1155
1623165260000|2021-06-08 15:14:20|||||||||2236
1623165270000|2021-06-08 15:14:30|||||||||7042
1623165280000|2021-06-08 15:14:40|||||||||1000
1623165310000|2021-06-08 15:15:10|||||||||10
1623165320000|2021-06-08 15:15:20|||||||||2292
1623165330000|2021-06-08 15:15:30|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|16908
1623165360000|2021-06-08 15:16:00||259.7||259.7||259.7||259.7|3168
1623165370000|2021-06-08 15:16:10|259.8|259.8|259.8|259.7|259.9|259.8|259.8|259.7|9836
1623165380000|2021-06-08 15:16:20|||||||||1214
1623165390000|2021-06-08 15:16:30|||||||||1155
1623165400000|2021-06-08 15:16:40|||||||||1200
1623165430000|2021-06-08 15:17:10|259.9|259.8|259.9|259.7|259.9|259.8|259.8|259.7|30921
1623165440000|2021-06-08 15:17:20|259.8|259.8|259.9|259.8|259.9|259.8|259.8|259.8|21427
1623165460000|2021-06-08 15:17:40|||||||||1000
1623165470000|2021-06-08 15:17:50|260|259.9|260|259.9|260|259.9|260|259.8|18203
1623165480000|2021-06-08 15:18:00|||||||||97
1623165500000|2021-06-08 15:18:20|||||||||1561
1623165510000|2021-06-08 15:18:30|||||||||948
1623165520000|2021-06-08 15:18:40|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|14183
1623165530000|2021-06-08 15:18:50|||||||||5965
1623165540000|2021-06-08 15:19:00|||||||||9850
1623165550000|2021-06-08 15:19:10|||||||||3000
1623165560000|2021-06-08 15:19:20|260|259.9|260|259.9|260|259.9|260|259.9|28318
1623165570000|2021-06-08 15:19:30|260.1|260|260.1|260|260.1|260|260.1|260|13685
1623165580000|2021-06-08 15:19:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|6489
1623165590000|2021-06-08 15:19:50|||||||||15563
1623165600000|2021-06-08 15:20:00|260.1|260|260.1|260|260.1|260|260.1|260|1346
1623165610000|2021-06-08 15:20:10||259.9||260||260||259.9|10174
1623165620000|2021-06-08 15:20:20|||||||||2315
1623165630000|2021-06-08 15:20:30|260|259.9|260.1|260|260.1|260|260|259.9|35797
1623165640000|2021-06-08 15:20:40|260.2|260.1|260.1|260|260.2|260.1|260.1|260|19711
1623165650000|2021-06-08 15:20:50|||||||||3711
1623165660000|2021-06-08 15:21:00|260|259.9|260|259.9|260.1|259.9|260|259.9|44667
1623165670000|2021-06-08 15:21:10|||||||||3441
1623165680000|2021-06-08 15:21:20|||||||||3024
1623165690000|2021-06-08 15:21:30||259.8||259.9||259.9||259.8|7367
1623165700000|2021-06-08 15:21:40|259.9|259.8|259.9|259.8|260|259.9|259.9|259.8|10026
1623165730000|2021-06-08 15:22:10|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|2957
1623165740000|2021-06-08 15:22:20|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|1392
1623165750000|2021-06-08 15:22:30||259.5||259.5||259.5||259.5|4701
1623165770000|2021-06-08 15:22:50||259.6||259.6||259.6||259.6|128
1623165790000|2021-06-08 15:23:10|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|4225
1623165800000|2021-06-08 15:23:20|||||||||1476
1623165840000|2021-06-08 15:24:00|259.7|259.6|259.8|259.6|259.8|259.7|259.7|259.5|54646
1623165850000|2021-06-08 15:24:10|259.7||259.8||259.8||259.7||1302
1623165860000|2021-06-08 15:24:20|259.7|259.7|259.8|259.6|259.8|259.7|259.7|259.6|3217
1623165870000|2021-06-08 15:24:30|259.9|259.7|260.1|260|260.1|260|259.9|259.7|45959
1623165880000|2021-06-08 15:24:40|260|259.9|260.1|260|260.1|260|260|259.9|7146
1623165910000|2021-06-08 15:25:10||259.9||260||260||259.9|20156
1623165920000|2021-06-08 15:25:20|260|259.9|259.9|259.8|260|260|259.8|259.7|69891
1623165930000|2021-06-08 15:25:30||259.7||259.7||259.7||259.7|14811
1623165940000|2021-06-08 15:25:40|259.8||259.8||259.8||259.8||1886
1623165950000|2021-06-08 15:25:50|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|13121
1623165960000|2021-06-08 15:26:00|||||||||1356
1623165980000|2021-06-08 15:26:20|||||||||1367
1623165990000|2021-06-08 15:26:30|260|259.9|260|259.9|260|259.9|260|259.9|11553
1623166000000|2021-06-08 15:26:40|260.1|260|260.1|260|260.1|260|260.1|260|11631
1623166030000|2021-06-08 15:27:10|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|13710
1623166040000|2021-06-08 15:27:20|||||||||1364
1623166050000|2021-06-08 15:27:30|||||||||370
1623166060000|2021-06-08 15:27:40|260.1|260|260.2|260.1|260.2|260.1|260.1|260|14339
1623166080000|2021-06-08 15:28:00|||||||||7833
1623166100000|2021-06-08 15:28:20|||||||||2019
1623166140000|2021-06-08 15:29:00|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|13483
1623166150000|2021-06-08 15:29:10||260.2||260.3||260.3||260.2|16396
1623166160000|2021-06-08 15:29:20|||||||||738
1623166170000|2021-06-08 15:29:30||260.2||260.2||260.2||260.2|2091
1623166180000|2021-06-08 15:29:40||260.3||260.3||260.3||260.3|0
1623166190000|2021-06-08 15:29:50|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|25000
1623222010000|2021-06-09 07:00:10|263.4|263.1|263.5|263.1|263.5|263.1|263.4|263.1|747390
1623222020000|2021-06-09 07:00:20|263.6|263.2|263.7|263.3|263.8|263.6|263.6|263.2|42704
1623222030000|2021-06-09 07:00:30|263.6|263.2|263.3|263|263.6|263.3|263.3|263|45005
1623222040000|2021-06-09 07:00:40|263.2|262.9|263.4|262.9|263.4|263.1|263|262.6|57344
1623222060000|2021-06-09 07:01:00|263.1|263|263.6|263.4|263.8|263.6|263.1|262.9|56444
1623222070000|2021-06-09 07:01:10|263.7|263.3|263.9|263.8|264|263.8|263.7|263.3|41949
1623222080000|2021-06-09 07:01:20|264|263.7|263.6|263.4|264|263.7|263.6|263.4|64508
1623222110000|2021-06-09 07:01:50|263.8|263.5|263.8|263.5|263.8|263.5|263.8|263.5|0
1623222130000|2021-06-09 07:02:10|263.9|263.6|263.8|263.5|263.9|263.6|263.7|263.5|14589
1623222140000|2021-06-09 07:02:20|263.7|263.6|263.7|263.5|263.7|263.6|263.6|263.5|4100
1623222150000|2021-06-09 07:02:30|263.6|263.4|263.5|263.2|263.6|263.4|263.4|263.2|7231
1623222160000|2021-06-09 07:02:40|263.4||263.4||263.4||263.4||0
1623222170000|2021-06-09 07:02:50|263.5|263.3|263.5|263.3|263.5|263.3|263.5|263.3|0
1623222180000|2021-06-09 07:03:00|263|262.9|263.4|263.1|263.4|263.1|263|262.9|130000
1623222190000|2021-06-09 07:03:10|263.5|263.2|263.5|263.1|263.5|263.3|263.3|263.1|6131
1623222200000|2021-06-09 07:03:20|263.4|263.2|263.9|263.7|263.9|263.7|263.4|263.1|31876
1623222210000|2021-06-09 07:03:30|264|263.8|264.4|264.2|264.4|264.2|263.9|263.8|123351
1623222220000|2021-06-09 07:03:40|264.5|264.3|264.8|264.4|264.8|264.6|264.5|264.3|30070
1623222250000|2021-06-09 07:04:10|264.7|264.5|264.8|264.5|264.8|264.5|264.6|264.4|11293
1623222260000|2021-06-09 07:04:20|264.7|264.6|265|264.7|265|264.7|264.7|264.5|42217
1623222270000|2021-06-09 07:04:30|264.7|264.6|264.8|264.6|264.9|264.7|264.7|264.5|28601
1623222280000|2021-06-09 07:04:40|264.7||264.7||264.7||264.7||0
1623222290000|2021-06-09 07:04:50|264.6|264.5|264.6|264.5|264.7|264.6|264.6|264.5|20379
1623222300000|2021-06-09 07:05:00|264.5|264.4|264.5|264.1|264.6|264.4|264.3|264|43840
1623222310000|2021-06-09 07:05:10|264.6|264.2|264.6|264.3|264.6|264.3|264.6|264.2|0
1623222320000|2021-06-09 07:05:20|264.7|264.4|265.4|265|265.5|265.3|264.6|264.4|130487
1623222330000|2021-06-09 07:05:30|265.5|265.1|265.8|265.4|265.8|265.5|265.5|265|25790
1623222340000|2021-06-09 07:05:40|265.7|265.6|265.9|265.8|265.9|265.8|265.7|265.4|15895
1623222350000|2021-06-09 07:05:50|265.8|265.7|265.6|265.4|266|265.8|265.6|265.2|37246
1623222360000|2021-06-09 07:06:00|265.7|265.5|265.7|265.6|265.7|265.6|265.7|265.5|2000
1623222370000|2021-06-09 07:06:10|265.8|265.7|265.7|265.5|265.8|265.7|265.7|265.5|6703
1623222380000|2021-06-09 07:06:20|265.6|265.4|265.6|265.4|265.6|265.5|265.5|265.3|11525
1623222390000|2021-06-09 07:06:30|265.5|265.3|265.2|265|265.5|265.3|265|264.8|26182
1623222400000|2021-06-09 07:06:40|265.3|265.1|265.4|265.1|265.4|265.1|265.3|265|4325
1623222410000|2021-06-09 07:06:50|265.3|265.2|265.8|265.5|266|265.7|265.2|265|66750
1623222420000|2021-06-09 07:07:00|265.9|265.6|266.6|266.3|266.7|266.5|265.9|265.6|282849
1623222430000|2021-06-09 07:07:10|266.5|266.2|266.2|265.8|266.5|266.2|266.2|265.8|19078
1623222440000|2021-06-09 07:07:20|266.1|265.7|266.2|265.7|266.2|265.7|266|265.7|0
1623222450000|2021-06-09 07:07:30|266.3|265.8|266.4|266|266.7|266.4|266.3|265.8|44739
1623222460000|2021-06-09 07:07:40||266.1||266.1||266.1||266.1|0
1623222480000|2021-06-09 07:08:00|266.2|266|266.8|266.4|266.8|266.5|266.2|266|32014
1623222490000|2021-06-09 07:08:10|266.9|266.5|266.9|266.6|267.2|266.8|266.8|266.4|78764
1623222500000|2021-06-09 07:08:20|266.8|266.5|266.7|266.5|266.8|266.5|266.7|266.5|5000
1623222510000|2021-06-09 07:08:30|266.6|266.4|266.8|266.4|266.8|266.5|266.6|266.3|4200
1623222520000|2021-06-09 07:08:40|266.7|266.5|266.3|266.1|266.7|266.5|266|265.8|246941
1623222530000|2021-06-09 07:08:50|266.2|266|266.2|265.9|266.2|266|266.2|265.9|4500
1623222540000|2021-06-09 07:09:00|266.3|266|266.5|266.1|266.5|266.1|266.3|265.9|8127
1623222550000|2021-06-09 07:09:10|266.7|266.2|267.4|266.9|267.4|267.1|266.7|266.2|70081
1623222560000|2021-06-09 07:09:20|267.3||267.3||267.3||267.3||2000
1623222580000|2021-06-09 07:09:40|267.4|267|267.4|267.2|267.4|267.2|267.4|267|20000
1623222590000|2021-06-09 07:09:50|267.5|267.3|267.3|267.1|267.5|267.3|267|266.9|59180
1623222600000|2021-06-09 07:10:00|267.2|266.9|267.1|266.9|267.3|267|267.1|266.9|12800
1623222610000|2021-06-09 07:10:10|267|266.8|266.7|266.5|267|266.8|266.7|266.3|27296
1623222620000|2021-06-09 07:10:20|||||||||1490
1623222630000|2021-06-09 07:10:30|266.8|266.6|266.6|266.3|267.1|266.7|266.6|266.3|52466
1623222640000|2021-06-09 07:10:40|266.7|266.2|266.4|266.1|266.7|266.2|266.4|266.1|3988
1623222650000|2021-06-09 07:10:50|266.5|266.2|266.3|266.1|266.5|266.2|266.3|266.1|1700
1623222660000|2021-06-09 07:11:00|266.2|266|266.1|265.9|266.2|266.1|266.1|265.9|7765
1623222670000|2021-06-09 07:11:10|266||266||266.1||266||0
1623222680000|2021-06-09 07:11:20|266.1|265.8|266|265.8|266.1|265.9|266|265.8|4630
1623222690000|2021-06-09 07:11:30||265.9||265.8||265.9||265.8|2100
1623222700000|2021-06-09 07:11:40|266.1|265.9|266.3|266|266.3|266|266.1|265.9|9765
1623222710000|2021-06-09 07:11:50|266.4|266.1|266.4|266|266.4|266.2|266.4|266|2990
1623222720000|2021-06-09 07:12:00|266.3|266.3|266.6|266.2|266.6|266.3|266.3|266|14723
1623222730000|2021-06-09 07:12:10||266.1||266.2||266.2||266|2000
1623222740000|2021-06-09 07:12:20||266.3||266.3||266.3||266.3|50
1623222750000|2021-06-09 07:12:30||266.4||266.4||266.4||266.4|0
1623222760000|2021-06-09 07:12:40|266.4|266.3|266.4|266.3|266.6|266.4|266.4|266.3|6756
1623222780000|2021-06-09 07:13:00|266.6|266.4|266.6|266.4|266.6|266.4|266.6|266.4|582
1623222790000|2021-06-09 07:13:10|266.4|266.3|266.3|266|266.6|266.3|266.2|266|119836
1623222800000|2021-06-09 07:13:20||266.1||266.1||266.1||266.1|1000
1623222810000|2021-06-09 07:13:30|266.2|266|266.2|266|266.2|266|266.2|266|0
1623222820000|2021-06-09 07:13:40||265.9||265.9||265.9||265.9|6156
1623222830000|2021-06-09 07:13:50|||||||||2000
1623222840000|2021-06-09 07:14:00||266||266||266||265.8|4200
1623222860000|2021-06-09 07:14:20|266|265.9|266|265.8|266.2|266|266|265.8|61141
1623222870000|2021-06-09 07:14:30|265.9|265.7|265.8|265.5|265.9|265.7|265.7|265.4|3244
1623222880000|2021-06-09 07:14:40|265.9|265.6|265.9|265.6|265.9|265.8|265.9|265.6|7909
1623222890000|2021-06-09 07:14:50|265.8||265.8||265.8||265.8||0
1623222910000|2021-06-09 07:15:10||265.7||265.6||265.7||265.6|15
1623222930000|2021-06-09 07:15:30|265.9|265.7|266.2|266|266.2|266|265.9|265.7|29592
1623222940000|2021-06-09 07:15:40|266.3|266.1|266.2|266|266.3|266.2|266.2|266|3887
1623222950000|2021-06-09 07:15:50|266.3|266.1|266.3|266.1|266.4|266.3|266.3|266|22613
1623222960000|2021-06-09 07:16:00|266.2|266.2|266.3|266.1|266.3|266.2|266.2|266.1|4072
1623222970000|2021-06-09 07:16:10|266.4|266.2|266.5|266.3|266.5|266.4|266.3|266.2|51659
1623222980000|2021-06-09 07:16:20|266.6|266.4|266.6|266.4|266.6|266.4|266.3|266.2|94568
1623222990000|2021-06-09 07:16:30|266.5|266.3|266.5|266.3|266.5|266.3|266.5|266.3|0
1623223000000|2021-06-09 07:16:40||266.4||266.4||266.4||266.4|0
1623223010000|2021-06-09 07:16:50|266.6|266.3|266.6|266.4|266.6|266.5|266.5|266.3|29747
1623223020000|2021-06-09 07:17:00|266.7|266.5|266.5|266.3|266.7|266.5|266.5|266.3|3706
1623223040000|2021-06-09 07:17:20|266.4|266.2|266.5|266.3|266.5|266.3|266.3|266.2|12823
1623223050000|2021-06-09 07:17:30|266.4|266.2|266.4|266.2|266.4|266.2|266.4|266.2|1971
1623223060000|2021-06-09 07:17:40|266.3|266.1|266.2|266|266.4|266.3|266.1|265.9|11762
1623223110000|2021-06-09 07:18:30|266.1||266.1||266.1||266.1||0
1623223120000|2021-06-09 07:18:40||265.9||265.8||265.9||265.8|1204
1623223140000|2021-06-09 07:19:00|266|265.7|265.5|265.3|266|265.8|265.5|265.3|9472
1623223150000|2021-06-09 07:19:10|265.6|265.4|265.4|265.2|265.6|265.4|265.4|265.2|25446
1623223180000|2021-06-09 07:19:40|265.3|265.1|265.3|265.1|265.3|265.1|265.3|265.1|348
1623223190000|2021-06-09 07:19:50|265.2||265.4||265.4||265.2||3979
1623223200000|2021-06-09 07:20:00|265.5|265.2|265.4|265.2|265.6|265.4|265.3|265.2|3702
1623223210000|2021-06-09 07:20:10|265.5|265.3|265.6|265.3|265.6|265.3|265.5|265.3|2638
1623223220000|2021-06-09 07:20:20|265.5|265.2|265.4|265.1|265.5|265.2|265.3|265.1|5638
1623223230000|2021-06-09 07:20:30|265.3|265.2|265.3|265.2|265.3|265.2|265.2|265.2|2000
1623223240000|2021-06-09 07:20:40|265.4||265.5||265.5||265.4||991
1623223250000|2021-06-09 07:20:50|265.4|265.3|265.7|265.5|265.7|265.5|265.4|265.3|5500
1623223260000|2021-06-09 07:21:00|265.6|265.4|265.4|265.2|265.6|265.4|265.4|265.2|7980
1623223270000|2021-06-09 07:21:10|||||||||660
1623223310000|2021-06-09 07:21:50||265.3||265.2||265.3||265.2|0
1623223330000|2021-06-09 07:22:10|265.3|265.1|265.2|265|265.3|265.1|265|264.7|81472
1623223340000|2021-06-09 07:22:20|265.3|265.1|264.9|264.8|265.3|265.1|264.8|264.7|24127
1623223350000|2021-06-09 07:22:30|265|264.7|265|264.8|265|264.8|265|264.7|2525
1623223360000|2021-06-09 07:22:40|264.9|264.9|265.1|264.9|265.1|264.9|264.9|264.9|12331
1623223370000|2021-06-09 07:22:50|265|264.8|264.9|264.8|265|264.8|264.9|264.8|0
1623223380000|2021-06-09 07:23:00|265|264.7|264.9|264.8|265.1|265|264.9|264.7|34845
1623223390000|2021-06-09 07:23:10||264.7||264.7||264.7||264.7|6792
1623223400000|2021-06-09 07:23:20|264.8|264.6|264.7|264.5|264.8|264.6|264.6|264.5|100261
1623223410000|2021-06-09 07:23:30|264.6||264.7||264.7||264.6||2099
1623223430000|2021-06-09 07:23:50|264.6|264.4|264.6|264.4|264.6|264.4|264.6|264.4|2867
1623223440000|2021-06-09 07:24:00|264.7|264.5|264.6|264.4|264.8|264.6|264.6|264.4|17369
1623223450000|2021-06-09 07:24:10|264.5|264.3|264.5|264.3|264.5|264.3|264.4|264.3|5241
1623223460000|2021-06-09 07:24:20|264.4|264.4|264.4|264.2|264.5|264.4|264.2|264|75412
1623223470000|2021-06-09 07:24:30|264.5|264.3|264.4|264.2|264.6|264.4|264.4|264.2|14806
1623223480000|2021-06-09 07:24:40|264.5|264.3|264.4|264.2|264.6|264.3|264.4|264.2|3774
1623223490000|2021-06-09 07:24:50|264.6|264.3|264.6|264.3|264.6|264.3|264.4|264.3|2906
1623223500000|2021-06-09 07:25:00|264.7|264.4|264.7|264.4|264.7|264.4|264.7|264.4|4879
1623223510000|2021-06-09 07:25:10|264.6|264.3|264.4|264.3|264.7|264.3|264.4|264.3|0
1623223520000|2021-06-09 07:25:20||264.2||264.2||264.2||264.2|5193
1623223530000|2021-06-09 07:25:30|264.3|264.1|264.7|264.5|264.7|264.5|264.2|264|120649
1623223540000|2021-06-09 07:25:40|264.6|264.4|264.6|264.3|264.7|264.5|264.6|264.3|4620
1623223560000|2021-06-09 07:26:00|264.5|264.4|264.6|264.5|264.7|264.5|264.5|264.4|8341
1623223570000|2021-06-09 07:26:10|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|2000
1623223580000|2021-06-09 07:26:20|264.4|264.3|264.4|264.2|264.4|264.3|264.4|264.2|23660
1623223590000|2021-06-09 07:26:30|264.5|264.3|264.4|264.3|264.5|264.3|264.4|264.3|11800
1623223610000|2021-06-09 07:26:50|||||||||400
1623223620000|2021-06-09 07:27:00|264.5||264.5||264.5||264.5||1476
1623223630000|2021-06-09 07:27:10|264.4|264.2|264.3|264.1|264.4|264.3|264.3|264.1|19266
1623223640000|2021-06-09 07:27:20|264.4|264.2|264.4|264.3|264.5|264.3|264.4|264.2|8709
1623223670000|2021-06-09 07:27:50||264.2||264.2||264.2||264.2|0
1623223680000|2021-06-09 07:28:00|264.3||264.3||264.3||264.3||0
1623223700000|2021-06-09 07:28:20||264.1||264.2||264.2||264.1|10255
1623223730000|2021-06-09 07:28:50|264.4|264.1|264.3|264.2|264.4|264.2|264.3|264.1|23391
1623223740000|2021-06-09 07:29:00||264.1||264.1||264.1||264.1|8279
1623223750000|2021-06-09 07:29:10|264.2|264.2|264.4|264.2|264.4|264.2|264.2|264.2|7881
1623223760000|2021-06-09 07:29:20|264.3||264.3||264.3||264.3||0
1623223770000|2021-06-09 07:29:30||264.1||264.1||264.1||264.1|5078
1623223790000|2021-06-09 07:29:50|264.5|264.4|265.1|264.9|265.3|265|264.5|264.3|211397
1623223800000|2021-06-09 07:30:00|265|264.8|264.5|264.3|265.1|265|264.4|264.2|184292
1623223810000|2021-06-09 07:30:10|264.4|264.2|264.3|264.1|264.4|264.3|264.3|264|11268
1623223820000|2021-06-09 07:30:20|264.4|264.2|264.4|264.3|264.4|264.3|264.4|264.2|9927
1623223890000|2021-06-09 07:31:30|264.3|264.2|264.3|264|264.3|264.2|264.3|264|2057
1623223930000|2021-06-09 07:32:10|265.1|264.1|265.6|265.4|265.7|265.4|264.3|264.1|307060
1623223940000|2021-06-09 07:32:20|265.5|265.3|265.1|264.8|265.6|265.3|265|264.8|81502
1623223950000|2021-06-09 07:32:30|265|264.7|265|264.7|265|264.8|264.8|264.6|30216
1623223960000|2021-06-09 07:32:40|265.1|264.8|265.6|265.4|265.6|265.4|265.1|264.8|20514
1623223970000|2021-06-09 07:32:50|265.5|265.2|265.3|265.1|265.5|265.2|265.3|265|5764
1623223980000|2021-06-09 07:33:00|265.5|265.4|265.6|265.3|265.7|265.5|265.5|265.3|45422
1623223990000|2021-06-09 07:33:10|265.5||265.5||265.5||265.5||485
1623224000000|2021-06-09 07:33:20|265.6||265.5||265.6||265.5||0
1623224010000|2021-06-09 07:33:30|265.4|265.2|265.5|265.4|265.5|265.4|265.4|265.2|15163
1623224020000|2021-06-09 07:33:40||265.2||265.2||265.2||265.2|145
1623224040000|2021-06-09 07:34:00|265.4||265.4||265.4||265.4||0
1623224050000|2021-06-09 07:34:10|265.5|265.4|265.5|265.4|265.7|265.5|265.5|265.4|21200
1623224060000|2021-06-09 07:34:20|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.4|1766
1623224070000|2021-06-09 07:34:30|265.7|265.6|266|265.8|266|265.8|265.7|265.5|10778
1623224090000|2021-06-09 07:34:50||265.9||265.9||265.9||265.9|9000
1623224100000|2021-06-09 07:35:00||265.8||265.8||265.8||265.8|0
1623224110000|2021-06-09 07:35:10|265.9|265.7|265.9|265.7|265.9|265.7|265.9|265.7|7217
1623224170000|2021-06-09 07:36:10|266|265.8|265.9|265.7|266|265.8|265.9|265.7|12754
1623224190000|2021-06-09 07:36:30|266|265.8|266|265.9|266|265.9|266|265.8|163
1623224210000|2021-06-09 07:36:50|266.1|266|266.1|266|266.2|266|266|266|14367
1623224230000|2021-06-09 07:37:10|266|265.9|266.1|266|266.1|266|266|265.9|16741
1623224250000|2021-06-09 07:37:30|266.2||266.2||266.2||266.2||1089
1623224280000|2021-06-09 07:38:00|266.3|266.1|266.3|266.2|266.4|266.2|266.3|266.1|7995
1623224290000|2021-06-09 07:38:10|266.4|266.3|266.3|266.2|266.4|266.3|266.3|266.2|8169
1623224340000|2021-06-09 07:39:00|266.2|266.1|266.3|266.2|266.3|266.2|266.2|266|12074
1623224360000|2021-06-09 07:39:20|266.4|266.3|266.6|266.4|266.7|266.5|266.4|266.3|15778
1623224370000|2021-06-09 07:39:30|266.7||266.7||266.7||266.7||0
1623224390000|2021-06-09 07:39:50|266.8|266.5|266.8|266.6|266.8|266.6|266.8|266.5|0
1623224440000|2021-06-09 07:40:40|266.9|266.7|267|266.8|267|266.8|266.9|266.7|16947
1623224490000|2021-06-09 07:41:30|266.9|266.7|266.8|266.6|267.1|266.9|266.8|266.6|84129
1623224500000|2021-06-09 07:41:40|266.7|266.5|266.6|266.5|266.8|266.5|266.6|266.4|12847
1623224520000|2021-06-09 07:42:00||266.4||266.5||266.5||266.4|3882
1623224530000|2021-06-09 07:42:10|||||||||2900
1623224540000|2021-06-09 07:42:20|266.5|266.4|266.6|266.4|266.6|266.4|266.5|266.4|5500
1623224570000|2021-06-09 07:42:50|266.5|266.3|266.4|266.3|266.6|266.4|266.4|266.3|12745
1623224580000|2021-06-09 07:43:00|266.5|266.4|266.8|266.7|266.8|266.7|266.5|266.4|30350
1623224590000|2021-06-09 07:43:10|266.9||266.9||267||266.9||4717
1623224620000|2021-06-09 07:43:40|267|266.8|267.1|266.9|267.1|266.9|267|266.8|7939
1623224650000|2021-06-09 07:44:10|267|266.8|266.9|266.7|267|266.8|266.9|266.7|6918
1623224660000|2021-06-09 07:44:20|267||267||267||267||0
1623224700000|2021-06-09 07:45:00|266.9|266.6|266.6|266.4|266.9|266.6|266.6|266.4|28454
1623224720000|2021-06-09 07:45:20|266.7|266.5|266.8|266.6|266.9|266.6|266.7|266.5|1126
1623224730000|2021-06-09 07:45:30|266.9|266.7|266.8|266.6|266.9|266.7|266.7|266.6|2000
1623224740000|2021-06-09 07:45:40|266.9|266.7|266.9|266.7|266.9|266.7|266.9|266.7|0
1623224750000|2021-06-09 07:45:50|266.8|266.6|266.7|266.6|266.8|266.6|266.7|266.6|10451
1623224760000|2021-06-09 07:46:00|266.8||266.7||266.8||266.7||0
1623224780000|2021-06-09 07:46:20|266.6|266.5|266.7|266.5|266.7|266.5|266.6|266.5|1339
1623224790000|2021-06-09 07:46:30|266.8|266.6|266.8|266.6|266.8|266.6|266.8|266.6|2000
1623224800000|2021-06-09 07:46:40||266.7||266.7||266.7||266.7|0
1623224810000|2021-06-09 07:46:50||266.6||266.6||266.6||266.6|4191
1623224820000|2021-06-09 07:47:00|266.7|266.5|266.7|266.5|266.8|266.5|266.7|266.5|0
1623224840000|2021-06-09 07:47:20|266.6|266.4|266.6|266.4|266.6|266.4|266.6|266.4|2376
1623224850000|2021-06-09 07:47:30||266.5||266.5||266.5||266.5|0
1623224870000|2021-06-09 07:47:50|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.3|2564
1623224890000|2021-06-09 07:48:10|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|2487
1623224900000|2021-06-09 07:48:20||266.2||266.2||266.2||266.2|412
1623224910000|2021-06-09 07:48:30|266.3||266.3||266.3||266.3||0
1623224920000|2021-06-09 07:48:40|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|10727
1623224940000|2021-06-09 07:49:00|266.1|266|266.2|266|266.2|266|266.1|265.9|24702
1623224960000|2021-06-09 07:49:20|266.1||266.2||266.2||266.1||2100
1623225010000|2021-06-09 07:50:10|266.1|265.9|266|265.8|266.1|265.9|265.9|265.8|26718
1623225020000|2021-06-09 07:50:20|265.9|265.7|265.9|265.7|265.9|265.7|265.9|265.7|5396
1623225050000|2021-06-09 07:50:50|266|265.8|265.9|265.7|266.1|265.9|265.9|265.7|33062
1623225060000|2021-06-09 07:51:00|265.8|265.6|265.9|265.7|266|265.8|265.8|265.6|16135
1623225080000|2021-06-09 07:51:20||265.8||265.8||265.8||265.8|0
1623225100000|2021-06-09 07:51:40|266|265.9|266|265.8|266.1|265.9|265.9|265.8|18084
1623225110000|2021-06-09 07:51:50|265.9||266||266||265.9||900
1623225140000|2021-06-09 07:52:20|266.1|265.9|266|265.9|266.1|265.9|266|265.9|26515
1623225150000|2021-06-09 07:52:30|266.1|266|266.2|266|266.3|266.1|266|266|35995
1623225160000|2021-06-09 07:52:40|266.1|265.9|266.1|265.9|266.1|265.9|266.1|265.9|18960
1623225170000|2021-06-09 07:52:50|266|265.8|266|265.8|266|265.8|266|265.8|1880
1623225180000|2021-06-09 07:53:00|266.1|265.9|266.1|265.9|266.1|265.9|266.1|265.9|1000
1623225200000|2021-06-09 07:53:20|266|265.8|266|265.8|266|265.8|266|265.8|2173
1623225230000|2021-06-09 07:53:50|266.1|265.9|266|265.8|266.1|265.9|266|265.8|5503
1623225280000|2021-06-09 07:54:40|265.9|265.7|265.9|265.8|265.9|265.8|265.8|265.7|15681
1623225290000|2021-06-09 07:54:50|266|265.9|266|265.8|266|265.9|266|265.8|6174
1623225320000|2021-06-09 07:55:20|265.9|265.7|265.8|265.6|265.9|265.7|265.8|265.6|11153
1623225330000|2021-06-09 07:55:30|265.9|265.7|265.9|265.7|265.9|265.7|265.9|265.7|1000
1623225360000|2021-06-09 07:56:00|265.8||265.9||265.9||265.8||2000
1623225370000|2021-06-09 07:56:10||265.8||265.7||265.8||265.7|0
1623225400000|2021-06-09 07:56:40|266|265.8|266|265.8|266|265.9|265.9|265.8|5688
1623225430000|2021-06-09 07:57:10|265.9|265.7|265.9|265.7|265.9|265.7|265.9|265.7|2862
1623225440000|2021-06-09 07:57:20|265.8|265.8|266|265.8|266|265.9|265.8|265.7|22827
1623225450000|2021-06-09 07:57:30|265.9|265.7|265.9|265.7|265.9|265.7|265.8|265.7|1764
1623225470000|2021-06-09 07:57:50|265.8||265.8||265.8||265.8||0
1623225510000|2021-06-09 07:58:30|265.7|265.6|265.7|265.6|265.8|265.6|265.7|265.6|5945
1623225520000|2021-06-09 07:58:40|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|3432
1623225530000|2021-06-09 07:58:50|265.5|265.4|265.5|265.3|265.5|265.4|265.5|265.3|5710
1623225550000|2021-06-09 07:59:10|||||||||150
1623225560000|2021-06-09 07:59:20|265.4|265.2|265.3|265.1|265.4|265.2|265.2|265.1|20381
1623225610000|2021-06-09 08:00:10|265.2||265.2||265.2||265.2||0
1623225620000|2021-06-09 08:00:20|265.3|265.2|265.4|265.2|265.4|265.2|265.3|265.2|500
1623225630000|2021-06-09 08:00:30|265.5|265.3|265.5|265.3|265.5|265.3|265.5|265.3|352
1623225640000|2021-06-09 08:00:40|265.4|265.2|265.4|265.2|265.4|265.2|265.4|265.2|0
1623225650000|2021-06-09 08:00:50|265.5|265.3|265.5|265.3|265.5|265.3|265.5|265.3|0
1623225670000|2021-06-09 08:01:10|265.4||265.4||265.4||265.4||0
1623225690000|2021-06-09 08:01:30|265.5|265.4|265.5|265.3|265.5|265.4|265.5|265.3|1319
1623225700000|2021-06-09 08:01:40|265.4|265.4|265.5|265.3|265.5|265.4|265.4|265.3|5146
1623225710000|2021-06-09 08:01:50|265.6|265.4|265.7|265.4|265.7|265.5|265.5|265.4|500
1623225720000|2021-06-09 08:02:00|265.6|265.5|265.6|265.4|265.6|265.5|265.6|265.4|0
1623225750000|2021-06-09 08:02:30||265.5||265.4||265.5||265.4|10000
1623225760000|2021-06-09 08:02:40|||||||||580
1623225790000|2021-06-09 08:03:10|265.5|265.3|265.4|265.3|265.5|265.3|265.3|265.2|40866
1623225800000|2021-06-09 08:03:20||265.2||265.2||265.2||265.2|0
1623225860000|2021-06-09 08:04:20||265.3||265.3||265.3||265.3|693
1623225910000|2021-06-09 08:05:10|265.5|265.4|265.6|265.5|265.7|265.5|265.5|265.4|6179
1623225920000|2021-06-09 08:05:20||265.4||265.4||265.4||265.4|0
1623225950000|2021-06-09 08:05:50|265.5|265.3|265.6|265.3|265.6|265.3|265.5|265.3|28533
1623225980000|2021-06-09 08:06:20|265.7|265.4|265.7|265.5|265.7|265.5|265.7|265.4|0
1623226000000|2021-06-09 08:06:40|265.6||265.6||265.6||265.6||0
1623226010000|2021-06-09 08:06:50|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.4|1732
1623226020000|2021-06-09 08:07:00||265.4||265.4||265.4||265.4|1271
1623226070000|2021-06-09 08:07:50||265.5||265.4||265.5||265.4|0
1623226120000|2021-06-09 08:08:40|265.7|265.5|265.6|265.5|265.7|265.6|265.6|265.5|3334
1623226130000|2021-06-09 08:08:50|||||||||1039
1623226140000|2021-06-09 08:09:00|265.7|265.6|266|265.8|266|265.8|265.7|265.6|12652
1623226150000|2021-06-09 08:09:10|266.1|265.9|266.1|265.9|266.1|265.9|266.1|265.9|8578
1623226170000|2021-06-09 08:09:30||266||266||266||266|0
1623226180000|2021-06-09 08:09:40|||||||||808
1623226200000|2021-06-09 08:10:00|||||||||1128
1623226230000|2021-06-09 08:10:30|266.4|266.1|266.5|266.3|266.6|266.4|266.3|266.1|102739
1623226240000|2021-06-09 08:10:40|266.4||266.4||266.4||266.4||2500
1623226270000|2021-06-09 08:11:10|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|14542
1623226320000|2021-06-09 08:12:00|266.2|266.1|266.3|266.1|266.3|266.1|266.2|266.1|8839
1623226350000|2021-06-09 08:12:30|266.4|266.2|266.5|266.3|266.5|266.3|266.4|266.2|18206
1623226370000|2021-06-09 08:12:50|266.4||266.4||266.4||266.4||0
1623226400000|2021-06-09 08:13:20|266.9|266.4|266.9|266.7|267|266.9|266.8|266.4|140634
1623226410000|2021-06-09 08:13:30|267.1|266.8|266.6|266.4|267.2|267|266.6|266.4|195170
1623226420000|2021-06-09 08:13:40|266.5|266.3|266.4|266.2|266.5|266.3|266.4|266.2|19505
1623226460000|2021-06-09 08:14:20|||||||||1000
1623226470000|2021-06-09 08:14:30|266.5|266.3|266.5|266.3|266.5|266.3|266.5|266.3|1333
1623226490000|2021-06-09 08:14:50|266.4|266.2|266.4|266.1|266.4|266.2|266.3|266.1|12289
1623226500000|2021-06-09 08:15:00|266.3||266.3||266.3||266.3||0
1623226580000|2021-06-09 08:16:20|266.4|266.2|266.6|266.3|266.6|266.3|266.4|266.2|20323
1623226590000|2021-06-09 08:16:30|266.4|266.4|266.6|266.3|266.6|266.4|266.4|266.3|4673
1623226600000|2021-06-09 08:16:40|266.5||266.5||266.5||266.5||0
1623226610000|2021-06-09 08:16:50|266.4||266.4||266.4||266.4||0
1623226630000|2021-06-09 08:17:10|266.5||266.5||266.5||266.4||5415
1623226720000|2021-06-09 08:18:40|266.6|266.4|266.6|266.4|266.6|266.4|266.6|266.4|4485
1623226730000|2021-06-09 08:18:50|266.5||266.6||266.6||266.5||1520
1623226750000|2021-06-09 08:19:10|266.5|266.3|266.6|266.4|266.6|266.4|266.4|266.3|40265
1623226760000|2021-06-09 08:19:20|266.7||266.6||266.7||266.5||374
1623226770000|2021-06-09 08:19:30|266.5||266.5||266.5||266.5||0
1623226790000|2021-06-09 08:19:50|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|15684
1623226800000|2021-06-09 08:20:00|266.5|266.2|266.4|266.2|266.5|266.2|266.4|266.2|19656
1623226810000|2021-06-09 08:20:10||266.3||266.3||266.3||266.3|0
1623226830000|2021-06-09 08:20:30|266.5||266.5||266.5||266.5||3414
1623226870000|2021-06-09 08:21:10||266.4||266.4||266.4||266.4|158
1623226880000|2021-06-09 08:21:20|266.6|266.5|266.8|266.5|266.8|266.5|266.6|266.5|2367
1623226890000|2021-06-09 08:21:30|266.5|266.4|266.7|266.4|266.7|266.4|266.5|266.4|17395
1623226920000|2021-06-09 08:22:00|266.6|266.5|266.8|266.5|266.8|266.6|266.6|266.5|2000
1623226930000|2021-06-09 08:22:10|267|266.6|266.7|266.6|267.1|266.9|266.7|266.6|97398
1623226990000|2021-06-09 08:23:10|266.8|266.7|266.9|266.7|266.9|266.7|266.8|266.7|3754
1623227050000|2021-06-09 08:24:10|267|266.8|267.1|266.9|267.4|267.3|266.9|266.8|189638
1623227070000|2021-06-09 08:24:30|267||267||267||267||0
1623227090000|2021-06-09 08:24:50|266.9|266.8|267|266.8|267|266.8|266.9|266.8|26009
1623227100000|2021-06-09 08:25:00|266.9|266.9|267|266.9|267|266.9|266.9|266.8|2264
1623227120000|2021-06-09 08:25:20|266.9|266.8|267|266.9|267|266.9|266.9|266.8|13169
1623227130000|2021-06-09 08:25:30||266.8||266.9||266.9||266.8|0
1623227150000|2021-06-09 08:25:50|267.1|267|267.2|267|267.2|267.1|267.1|267|4700
1623227160000|2021-06-09 08:26:00|267.3|267.1|267.3|267.1|267.3|267.1|267.3|267.1|0
1623227210000|2021-06-09 08:26:50|267.2||267.2||267.2||267.2||4117
1623227230000|2021-06-09 08:27:10|||||||||2697
1623227250000|2021-06-09 08:27:30|||||||||2000
1623227310000|2021-06-09 08:28:30|267.3|267.2|267.5|267.3|267.5|267.3|267.3|267.2|18673
1623227320000|2021-06-09 08:28:40|267.6|267.4|267.6|267.4|267.6|267.4|267.6|267.4|12100
1623227340000|2021-06-09 08:29:00|267.5|267.3|267.5|267.3|267.5|267.3|267.5|267.3|4963
1623227360000|2021-06-09 08:29:20|267.6|267.4|267.6|267.4|267.6|267.4|267.6|267.4|0
1623227370000|2021-06-09 08:29:30|267.5|267.5|267.5|267.3|267.5|267.5|267.5|267.3|17018
1623227400000|2021-06-09 08:30:00|267.4|267.2|267.2|267|267.4|267.2|267.2|267|12092
1623227410000|2021-06-09 08:30:10|267.3|267.1|267.3|267.1|267.3|267.1|267.3|267.1|0
1623227430000|2021-06-09 08:30:30||267.2||267.2||267.2||267.2|0
1623227440000|2021-06-09 08:30:40|267.4||267.5||267.5||267.4||5416
1623227450000|2021-06-09 08:30:50|267.4|267.3|267.5|267.3|267.5|267.4|267.4|267.2|6014
1623227460000|2021-06-09 08:31:00|267.6|267.4|267.6|267.4|267.6|267.4|267.6|267.4|0
1623227470000|2021-06-09 08:31:10|267.5|267.3|267.5|267.4|267.5|267.4|267.5|267.3|7596
1623227480000|2021-06-09 08:31:20|||||||||2964
1623227490000|2021-06-09 08:31:30||267.3||267.4||267.4||267.3|873
1623227500000|2021-06-09 08:31:40|267.6|267.5|267.7|267.6|267.9|267.7|267.6|267.5|52895
1623227550000|2021-06-09 08:32:30|267.6|267.5|267.5|267.3|267.6|267.6|267.4|267.2|51706
1623227560000|2021-06-09 08:32:40|267.4|267.2|267.4|267.2|267.4|267.2|267.4|267.2|888
1623227570000|2021-06-09 08:32:50|267.3|267.1|267.3|267.1|267.3|267.1|267.3|267.1|5605
1623227580000|2021-06-09 08:33:00|267.2|267.2|267.3|267|267.3|267.2|267.2|267|5373
1623227590000|2021-06-09 08:33:10||267.1||267.1||267.1||267.1|0
1623227650000|2021-06-09 08:34:10|267.2|267|267.1|266.9|267.2|267|267.1|266.9|26119
1623227690000|2021-06-09 08:34:50|267|266.8|267|266.9|267|266.9|267|266.8|13834
1623227760000|2021-06-09 08:36:00|267.1|267|267.1|267|267.1|267|267.1|267|965
1623227770000|2021-06-09 08:36:10||266.9||266.9||266.9||266.9|20000
1623227790000|2021-06-09 08:36:30|267|266.8|266.9|266.8|267|266.8|266.9|266.8|3890
1623227800000|2021-06-09 08:36:40|267|266.9|267.1|266.9|267.1|266.9|267|266.9|0
1623227840000|2021-06-09 08:37:20|267.2|267|267.2|267|267.2|267|267.2|267|9077
1623227850000|2021-06-09 08:37:30|267.1||267.1||267.1||267.1||0
1623227860000|2021-06-09 08:37:40|267.2||267.2||267.2||267.2||0
1623227880000|2021-06-09 08:38:00|267.1|266.9|267.2|267|267.2|267|267.1|266.9|9144
1623227930000|2021-06-09 08:38:50|||||||||995
1623227960000|2021-06-09 08:39:20|267.1|266.9|267.1|266.9|267.1|266.9|267.1|266.9|4701
1623227980000|2021-06-09 08:39:40|267.2|267|267.2|267|267.2|267|267.2|267|0
1623227990000|2021-06-09 08:39:50|267.3|267.1|267.2|267.1|267.3|267.2|267.2|267.1|10162
1623228000000|2021-06-09 08:40:00|267.1|267|267.1|266.9|267.1|267|267.1|266.9|18710
1623228010000|2021-06-09 08:40:10|267|266.8|266.9|266.7|267|266.8|266.9|266.7|7567
1623228020000|2021-06-09 08:40:20|266.8|266.6|266.6|266.5|266.8|266.6|266.6|266.5|628
1623228030000|2021-06-09 08:40:30||266.4||266.4||266.4||266.4|352
1623228090000|2021-06-09 08:41:30|266.7|266.5|266.5|266.4|266.7|266.5|266.5|266.4|26570
1623228100000|2021-06-09 08:41:40|266.4|266.3|266.4|266.2|266.4|266.3|266.4|266.2|8134
1623228120000|2021-06-09 08:42:00|266.3||266.4||266.4||266.3||3971
1623228130000|2021-06-09 08:42:10||266.3||266.3||266.3||266.3|0
1623228140000|2021-06-09 08:42:20|||||||||9474
1623228180000|2021-06-09 08:43:00|266.3|266.2|266.3|266.1|266.3|266.2|266.3|266.1|32460
1623228190000|2021-06-09 08:43:10|266.4|266.2|266.4|266.2|266.4|266.3|266.4|266.2|0
1623228210000|2021-06-09 08:43:30|||||||||500
1623228260000|2021-06-09 08:44:20||266.3||266.3||266.3||266.3|3696
1623228290000|2021-06-09 08:44:50|266.5|266.4|266.3|266.2|266.5|266.4|266.3|266.2|34692
1623228310000|2021-06-09 08:45:10||266.1||266.1||266.1||266.1|1662
1623228370000|2021-06-09 08:46:10|266.2||266.2||266.2||266.2||0
1623228380000|2021-06-09 08:46:20||266||266||266||266|447
1623228390000|2021-06-09 08:46:30|266.1||266.1||266.1||266.1||0
1623228410000|2021-06-09 08:46:50|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|9128
1623228430000|2021-06-09 08:47:10|||||||||2500
1623228450000|2021-06-09 08:47:30||266||266||266||266|5997
1623228460000|2021-06-09 08:47:40|266.1||266.1||266.1||266.1||0
1623228480000|2021-06-09 08:48:00|||||||||718
1623228490000|2021-06-09 08:48:10|266|265.9|266.1|266|266.2|266|266|265.9|9303
1623228560000|2021-06-09 08:49:20|266.2|266.1|266.2|266|266.3|266.2|266.1|266|35007
1623228590000|2021-06-09 08:49:50|266.1||266.1||266.1||266.1||5138
1623228630000|2021-06-09 08:50:30|266.2||266.2||266.2||266.2||11862
1623228640000|2021-06-09 08:50:40|266.3|266.1|266.3|266.1|266.3|266.1|266.3|266.1|3289
1623228650000|2021-06-09 08:50:50|||||||||500
1623228660000|2021-06-09 08:51:00|266.2||266.2||266.2||266.2||0
1623228680000|2021-06-09 08:51:20|266.3||266.2||266.3||266.2||4295
1623228730000|2021-06-09 08:52:10|266.1|266|266.1|265.9|266.1|266|266.1|265.9|14631
1623228740000|2021-06-09 08:52:20|266.2|266|266.2|266.1|266.2|266.1|266.1|266|1654
1623228770000|2021-06-09 08:52:50|||||||||200
1623228840000|2021-06-09 08:54:00|266.3|266.2|266.3|266.1|266.3|266.2|266.2|266.1|14630
1623228860000|2021-06-09 08:54:20|266.2||266.2||266.2||266.2||0
1623228870000|2021-06-09 08:54:30|266.3||266.2||266.3||266.2||0
1623228900000|2021-06-09 08:55:00|266.1|266|266.2|266|266.2|266.1|266.1|266|38659
1623228910000|2021-06-09 08:55:10|266.3|266.1|266.3|266.1|266.3|266.2|266.2|266.1|8689
1623228940000|2021-06-09 08:55:40|266.2||266.2||266.2||266.2||0
1623228950000|2021-06-09 08:55:50|266.1|266|266.1|266|266.1|266|266.1|266|0
1623229070000|2021-06-09 08:57:50|||||||||6500
1623229130000|2021-06-09 08:58:50|266.2|266.1|266.3|266.1|266.3|266.1|266.2|266.1|1288
1623229150000|2021-06-09 08:59:10|266.2||266.2||266.2||266.2||0
1623229190000|2021-06-09 08:59:50|||||||||246
1623229200000|2021-06-09 09:00:00|266.3||266.3||266.3||266.3||1315
1623229230000|2021-06-09 09:00:30|266.4|266.2|266.4|266.3|266.4|266.3|266.4|266.2|24279
1623229250000|2021-06-09 09:00:50|266.5|266.4|266.5|266.4|266.6|266.5|266.5|266.3|10761
1623229390000|2021-06-09 09:03:10||266.3||266.4||266.4||266.3|26276
1623229480000|2021-06-09 09:04:40|266.4|266.3|266.5|266.3|266.5|266.4|266.4|266.3|18170
1623229510000|2021-06-09 09:05:10||266.4||266.4||266.4||266.4|5500
1623229520000|2021-06-09 09:05:20|266.4|266.3|266.5|266.4|266.5|266.4|266.4|266.3|1988
1623229540000|2021-06-09 09:05:40||266.3||266.3||266.3||266.3|5148
1623229550000|2021-06-09 09:05:50|266.4|266.2|266.4|266.2|266.4|266.2|266.4|266.2|14635
1623229560000|2021-06-09 09:06:00||266.3||266.2||266.3||266.2|10000
1623229570000|2021-06-09 09:06:10|266.3|266.1|266.3|266.1|266.3|266.1|266.3|266.1|413
1623229650000|2021-06-09 09:07:30|266.2|266|266.1|265.9|266.2|266|266.1|265.9|16047
1623229660000|2021-06-09 09:07:40|266.2|266|266.2|266|266.2|266|266.2|266|5000
1623229690000|2021-06-09 09:08:10|266.1||266.2||266.2||266.1||1188
1623229710000|2021-06-09 09:08:30|266.3|266.1|266.3|266.2|266.3|266.2|266.3|266.1|1972
1623229720000|2021-06-09 09:08:40|266.2|266.1|266.3|266.1|266.3|266.1|266.2|266.1|7749
1623229730000|2021-06-09 09:08:50|266.2|266|266.2|266|266.2|266|266.2|266|9502
1623229750000|2021-06-09 09:09:10|266.1||266.1||266.1||266.1||0
1623229770000|2021-06-09 09:09:30||265.9||265.9||265.9||265.9|7747
1623229780000|2021-06-09 09:09:40|266||266.1||266.1||266||2000
1623229810000|2021-06-09 09:10:10||266||265.9||266||265.9|0
1623229850000|2021-06-09 09:10:50|266|266|266|265.9|266|266|266|265.9|0
1623229860000|2021-06-09 09:11:00|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|7368
1623229890000|2021-06-09 09:11:30|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|10895
1623229910000|2021-06-09 09:11:50|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|3618
1623229930000|2021-06-09 09:12:10||265.7||265.7||265.7||265.7|5709
1623229950000|2021-06-09 09:12:30|265.8|265.8|265.9|265.8|265.9|265.8|265.8|265.8|1967
1623229970000|2021-06-09 09:12:50|266|265.9|266|265.8|266|265.9|265.9|265.8|3287
1623229980000|2021-06-09 09:13:00|265.9|265.7|265.9|265.7|265.9|265.7|265.8|265.7|4244
1623230020000|2021-06-09 09:13:40||265.8||265.8||265.8||265.8|0
1623230030000|2021-06-09 09:13:50||265.7||265.7||265.7||265.7|0
1623230050000|2021-06-09 09:14:10|265.8||265.8||265.8||265.8||0
1623230070000|2021-06-09 09:14:30|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|1340
1623230080000|2021-06-09 09:14:40|265.8|265.7|265.9|265.7|265.9|265.7|265.8|265.7|2000
1623230100000|2021-06-09 09:15:00|265.8|265.6|265.9|265.7|265.9|265.7|265.8|265.6|15749
1623230160000|2021-06-09 09:16:00|266|265.8|266|265.8|266|265.8|266|265.8|0
1623230190000|2021-06-09 09:16:30||265.9||265.8||265.9||265.8|2216
1623230200000|2021-06-09 09:16:40|265.9|265.9|266|265.8|266|265.9|265.9|265.8|4178
1623230210000|2021-06-09 09:16:50|265.9||266||266||265.9||1000
1623230220000|2021-06-09 09:17:00|265.9|265.9|266|265.8|266|265.9|265.9|265.8|2670
1623230230000|2021-06-09 09:17:10|265.9|265.9|266|265.8|266|265.9|265.9|265.8|15798
1623230240000|2021-06-09 09:17:20||265.9||265.9||265.9||265.9|0
1623230290000|2021-06-09 09:18:10|266.1|266|266.1|266|266.1|266|266.1|266|3911
1623230310000|2021-06-09 09:18:30|266|265.9|266.1|265.9|266.1|265.9|266|265.9|1317
1623230330000|2021-06-09 09:18:50||266||266||266||266|0
1623230340000|2021-06-09 09:19:00|266.2|266.1|266.3|266.1|266.3|266.1|266.2|266.1|951
1623230350000|2021-06-09 09:19:10|266.2|266|266.1|266|266.3|266|266.1|266|17309
1623230380000|2021-06-09 09:19:40|||||||||200
1623230400000|2021-06-09 09:20:00||265.9||265.9||265.9||265.9|10082
1623230410000|2021-06-09 09:20:10|266||266||266||266||0
1623230420000|2021-06-09 09:20:20|266.1|266|266|265.9|266.1|266|266|265.9|19332
1623230450000|2021-06-09 09:20:50|266.1||266.1||266.1||266.1||0
1623230460000|2021-06-09 09:21:00|266|266|266|265.9|266|266|266|265.9|688
1623230480000|2021-06-09 09:21:20|266.1|266|266.1|266|266.1|266|266.1|266|3324
1623230490000|2021-06-09 09:21:30||265.9||265.9||265.9||265.9|331
1623230500000|2021-06-09 09:21:40|266|266|266|265.9|266.1|266|266|265.9|5586
1623230530000|2021-06-09 09:22:10|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|5363
1623230560000|2021-06-09 09:22:40|265.8|265.6|265.8|265.6|265.8|265.6|265.7|265.6|296
1623230590000|2021-06-09 09:23:10||265.7||265.7||265.7||265.7|0
1623230620000|2021-06-09 09:23:40|265.7|265.6|265.8|265.6|265.8|265.6|265.7|265.6|11137
1623230640000|2021-06-09 09:24:00||265.7||265.7||265.7||265.7|0
1623230680000|2021-06-09 09:24:40|265.7|265.6|265.8|265.6|265.8|265.6|265.7|265.6|13732
1623230700000|2021-06-09 09:25:00|265.7||265.7||265.8||265.7||9652
1623230720000|2021-06-09 09:25:20|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|4297
1623230740000|2021-06-09 09:25:40||265.4||265.5||265.5||265.4|10963
1623230780000|2021-06-09 09:26:20|265.7|265.6|265.9|265.7|265.9|265.7|265.7|265.6|18696
1623230840000|2021-06-09 09:27:20|265.8|265.6|265.7|265.6|265.8|265.6|265.7|265.6|2353
1623230860000|2021-06-09 09:27:40||265.5||265.5||265.5||265.5|3472
1623230870000|2021-06-09 09:27:50||265.6||265.6||265.6||265.6|0
1623230880000|2021-06-09 09:28:00||265.5||265.5||265.5||265.5|757
1623230910000|2021-06-09 09:28:30||265.6||265.6||265.6||265.6|0
1623230940000|2021-06-09 09:29:00|||||||||2779
1623230950000|2021-06-09 09:29:10|||||||||2000
1623231070000|2021-06-09 09:31:10|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|4284
1623231080000|2021-06-09 09:31:20|||||||||2693
1623231140000|2021-06-09 09:32:20|||||||||7000
1623231170000|2021-06-09 09:32:50|265.9||265.9||265.9||265.9||368
1623231190000|2021-06-09 09:33:10|265.8||265.8||265.8||265.8||0
1623231200000|2021-06-09 09:33:20|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|34641
1623231230000|2021-06-09 09:33:50|||||||||902
1623231250000|2021-06-09 09:34:10|265.6|265.5|265.6|265.5|265.7|265.6|265.6|265.5|6474
1623231310000|2021-06-09 09:35:10|265.7|265.6|265.8|265.7|265.8|265.7|265.7|265.6|17881
1623231320000|2021-06-09 09:35:20|265.7|265.6|265.9|265.7|265.9|265.7|265.7|265.6|18155
1623231330000|2021-06-09 09:35:30|||||||||647
1623231370000|2021-06-09 09:36:10|265.8||265.8||265.8||265.8||0
1623231380000|2021-06-09 09:36:20|||||||||1862
1623231410000|2021-06-09 09:36:50|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|1317
1623231420000|2021-06-09 09:37:00|266|265.9|266|265.9|266|265.9|266|265.9|4722
1623231430000|2021-06-09 09:37:10|||||||||689
1623231440000|2021-06-09 09:37:20|266.1|266|266.1|266|266.1|266|266|265.8|47614
1623231450000|2021-06-09 09:37:30|266.2||266.2||266.2||266.2||8997
1623231460000|2021-06-09 09:37:40|||||||||9
1623231470000|2021-06-09 09:37:50|266.1|265.9|266|265.9|266.1|265.9|265.9|265.8|8166
1623231490000|2021-06-09 09:38:10|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|977
1623231510000|2021-06-09 09:38:30|266|265.9|266|265.8|266|265.9|266|265.8|1020
1623231520000|2021-06-09 09:38:40|265.9||265.9||265.9||265.9||0
1623231530000|2021-06-09 09:38:50|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|12861
1623231540000|2021-06-09 09:39:00|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|8685
1623231600000|2021-06-09 09:40:00|266|265.7|266|265.9|266|265.9|266|265.7|25701
1623231610000|2021-06-09 09:40:10|266.1|266|266.1|265.9|266.1|266|266.1|265.9|11031
1623231640000|2021-06-09 09:40:40|266.2|266|266.3|266.2|266.3|266.2|266.2|266|3397
1623231650000|2021-06-09 09:40:50|266.4||266.4||266.4||266.4||0
1623231660000|2021-06-09 09:41:00|266.5|266.3|266.5|266.4|266.5|266.4|266.4|266.3|18090
1623231700000|2021-06-09 09:41:40|266.6|266.5|266.5|266.4|266.6|266.5|266.5|266.4|23604
1623231710000|2021-06-09 09:41:50|266.4|266.3|266.5|266.4|266.5|266.4|266.4|266.3|15810
1623231720000|2021-06-09 09:42:00|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|4264
1623231740000|2021-06-09 09:42:20|||||||||9000
1623231750000|2021-06-09 09:42:30|266.3|266.2|266.4|266.3|266.4|266.3|266.3|266.2|4437
1623231780000|2021-06-09 09:43:00|266.5|266.4|266.6|266.4|266.6|266.4|266.5|266.4|15503
1623231810000|2021-06-09 09:43:30|266.5|266.3|266.5|266.4|266.5|266.4|266.4|266.3|5871
1623231820000|2021-06-09 09:43:40||266.3||266.3||266.3||266.3|0
1623231840000|2021-06-09 09:44:00|266.6|266.4|266.6|266.4|266.6|266.4|266.6|266.4|2007
1623231850000|2021-06-09 09:44:10|266.7|266.5|266.7|266.6|266.7|266.6|266.6|266.5|21463
1623231870000|2021-06-09 09:44:30|266.8||266.8||266.8||266.8||2808
1623231960000|2021-06-09 09:46:00|266.7|266.7|266.7|266.6|266.8|266.7|266.7|266.6|3718
1623231970000|2021-06-09 09:46:10|266.8||266.8||266.8||266.8||0
1623231980000|2021-06-09 09:46:20||266.7||266.7||266.7||266.7|7407
1623231990000|2021-06-09 09:46:30|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|7860
1623232010000|2021-06-09 09:46:50|267||266.9||267||266.9||7413
1623232060000|2021-06-09 09:47:40|||||||||200
1623232080000|2021-06-09 09:48:00|266.8|266.7|266.9|266.8|267|266.9|266.8|266.7|93362
1623232090000|2021-06-09 09:48:10|267|266.9|267|266.9|267|266.9|267|266.9|217
1623232100000|2021-06-09 09:48:20|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|4427
1623232140000|2021-06-09 09:49:00|267|266.9|267|266.9|267|266.9|267|266.9|5397
1623232160000|2021-06-09 09:49:20|266.9|266.8|267|266.9|267.1|267|266.9|266.8|73867
1623232170000|2021-06-09 09:49:30|267.1|267|267.1|267|267.1|267|267.1|266.9|2000
1623232190000|2021-06-09 09:49:50|267|266.9|267.1|266.9|267.1|267|267|266.9|22373
1623232210000|2021-06-09 09:50:10|267|266.8|267|266.8|267|266.9|267|266.8|14442
1623232220000|2021-06-09 09:50:20||266.9||266.9||266.9||266.9|0
1623232250000|2021-06-09 09:50:50||266.8||266.9||266.9||266.8|7036
1623232300000|2021-06-09 09:51:40|266.9|266.8|266.9|266.8|267|266.8|266.8|266.7|19790
1623232330000|2021-06-09 09:52:10|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|4694
1623232340000|2021-06-09 09:52:20|266.9|266.8|266.8|266.7|266.9|266.8|266.8|266.7|8483
1623232360000|2021-06-09 09:52:40|266.7|266.6|266.8|266.7|266.8|266.7|266.7|266.6|25370
1623232370000|2021-06-09 09:52:50|266.9||266.8||266.9||266.8||9299
1623232390000|2021-06-09 09:53:10||266.6||266.7||266.7||266.6|17364
1623232400000|2021-06-09 09:53:20|266.7|266.6|266.8|266.7|266.8|266.7|266.7|266.6|4300
1623232410000|2021-06-09 09:53:30||266.6||266.6||266.6||266.6|971
1623232420000|2021-06-09 09:53:40||266.7||266.6||266.7||266.6|4285
1623232440000|2021-06-09 09:54:00||266.7||266.7||266.7||266.7|0
1623232450000|2021-06-09 09:54:10|266.9|266.8|266.8|266.7|266.9|266.8|266.8|266.7|18277
1623232460000|2021-06-09 09:54:20|||||||||2000
1623232480000|2021-06-09 09:54:40|266.9|266.8|266.9|266.8|267|266.8|266.9|266.8|7913
1623232520000|2021-06-09 09:55:20|||||||||1500
1623232530000|2021-06-09 09:55:30|267|266.9|267.2|267|267.2|267|266.9|266.8|60680
1623232540000|2021-06-09 09:55:40|267.1|267.1|267.3|267.2|267.3|267.2|267.1|267.1|26095
1623232550000|2021-06-09 09:55:50|267.4|267.3|267.5|267.3|267.5|267.3|267.3|267.2|32389
1623232560000|2021-06-09 09:56:00|267.6|267.4|267.6|267.4|267.6|267.5|267.5|267.4|15434
1623232570000|2021-06-09 09:56:10|267.5||267.5||267.5||267.5||0
1623232620000|2021-06-09 09:57:00|267.6|267.5|267.6|267.5|267.6|267.5|267.6|267.5|10819
1623232680000|2021-06-09 09:58:00|267.7|267.6|267.6|267.5|267.7|267.6|267.6|267.5|18156
1623232710000|2021-06-09 09:58:30|267.5|267.4|267.3|267.2|267.5|267.4|267.3|267.2|68368
1623232720000|2021-06-09 09:58:40|267.4|267.3|267.4|267.3|267.5|267.3|267.3|267.2|25321
1623232730000|2021-06-09 09:58:50|267.5|267.4|267.5|267.4|267.5|267.4|267.4|267.4|15336
1623232740000|2021-06-09 09:59:00|267.6|267.5|267.7|267.5|267.7|267.5|267.6|267.5|17429
1623232750000|2021-06-09 09:59:10|267.6||267.6||267.6||267.6||1000
1623232760000|2021-06-09 09:59:20|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|7624
1623232770000|2021-06-09 09:59:30|267.8||267.8||267.8||267.8||7234
1623232780000|2021-06-09 09:59:40|267.7||267.7||267.7||267.7||9000
1623232800000|2021-06-09 10:00:00|267.8|267.7|267.9|267.8|267.9|267.8|267.7|267.6|42049
1623232810000|2021-06-09 10:00:10|268||267.9||268||267.9||7431
1623232820000|2021-06-09 10:00:20|268|267.9|267.9|267.8|268|267.9|267.8|267.7|103456
1623232830000|2021-06-09 10:00:30|268||268||268||268||1960
1623232840000|2021-06-09 10:00:40|267.9||267.9||267.9||267.9||0
1623232850000|2021-06-09 10:00:50|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|6705
1623232870000|2021-06-09 10:01:10|267.9|267.8|267.9|267.7|267.9|267.8|267.9|267.7|27969
1623232920000|2021-06-09 10:02:00||267.8||267.7||267.8||267.7|4000
1623232930000|2021-06-09 10:02:10|267.8|267.6|267.8|267.6|267.8|267.6|267.8|267.6|8166
1623232960000|2021-06-09 10:02:40||267.7||267.7||267.7||267.7|3450
1623232980000|2021-06-09 10:03:00|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|2651
1623233010000|2021-06-09 10:03:30|||||||||37
1623233030000|2021-06-09 10:03:50|||||||||470
1623233040000|2021-06-09 10:04:00|267.6|267.5|267.6|267.4|267.6|267.5|267.6|267.4|6554
1623233070000|2021-06-09 10:04:30|267.5|267.3|267.5|267.3|267.5|267.3|267.5|267.3|0
1623233080000|2021-06-09 10:04:40|267.6|267.4|267.5|267.3|267.6|267.4|267.5|267.3|27100
1623233110000|2021-06-09 10:05:10|267.4||267.4||267.4||267.4||0
1623233130000|2021-06-09 10:05:30|267.5||267.5||267.5||267.5||0
1623233160000|2021-06-09 10:06:00|||||||||10
1623233190000|2021-06-09 10:06:30||267.4||267.4||267.4||267.4|0
1623233270000|2021-06-09 10:07:50|267.6|267.3|267.7|267.5|267.7|267.5|267.6|267.3|64884
1623233290000|2021-06-09 10:08:10|267.6||267.6||267.6||267.6||9000
1623233300000|2021-06-09 10:08:20|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|7498
1623233310000|2021-06-09 10:08:30|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|5672
1623233390000|2021-06-09 10:09:50||267.2||267.2||267.3||267.2|5398
1623233500000|2021-06-09 10:11:40||267.3||267.3||267.3||267.3|2074
1623233510000|2021-06-09 10:11:50|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|7462
1623233530000|2021-06-09 10:12:10|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|17416
1623233540000|2021-06-09 10:12:20|267.5||267.5||267.5||267.5||0
1623233550000|2021-06-09 10:12:30|267.4|267.2|267.3|267.2|267.4|267.2|267.3|267.2|4081
1623233560000|2021-06-09 10:12:40||267.1||267.1||267.1||267.1|585
1623233590000|2021-06-09 10:13:10||267.2||267.2||267.2||267.2|0
1623233610000|2021-06-09 10:13:30|267.4||267.4||267.4||267.4||0
1623233620000|2021-06-09 10:13:40|267.3||267.3||267.3||267.3||0
1623233660000|2021-06-09 10:14:20|267.4|267.3|267.3|267.2|267.4|267.3|267.3|267.2|6503
1623233680000|2021-06-09 10:14:40|267.2|267.1|267.1|266.9|267.2|267.1|267.1|266.9|14588
1623233710000|2021-06-09 10:15:10||267||267||267||267|0
1623233720000|2021-06-09 10:15:20|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267|10793
1623233760000|2021-06-09 10:16:00||267||267.1||267.1||267|7814
1623233790000|2021-06-09 10:16:30|267.3|267.2|267.3|267.1|267.3|267.2|267.3|267.1|9031
1623233800000|2021-06-09 10:16:40|267.2||267.2||267.2||267.2||0
1623233810000|2021-06-09 10:16:50||267||267||267||267|4487
1623233820000|2021-06-09 10:17:00||267.1||267.1||267.1||267.1|0
1623233900000|2021-06-09 10:18:20|267.3|267.2|267.3|267.2|267.4|267.3|267.3|267.2|27261
1623233930000|2021-06-09 10:18:50|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|3820
1623233990000|2021-06-09 10:19:50||267||267||267.1||267|8667
1623234000000|2021-06-09 10:20:00||267.1||267||267.1||267|0
1623234060000|2021-06-09 10:21:00||267.1||267.1||267.1||267.1|0
1623234070000|2021-06-09 10:21:10||267||267.1||267.1||267|2584
1623234080000|2021-06-09 10:21:20||267||267||267||267|0
1623234100000|2021-06-09 10:21:40||267.1||267.1||267.1||267.1|0
1623234120000|2021-06-09 10:22:00|267.1|267|267.2|267.1|267.3|267.1|267.1|267|28384
1623234130000|2021-06-09 10:22:10|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.1|12160
1623234140000|2021-06-09 10:22:20||267.1||267.2||267.2||267.1|1860
1623234150000|2021-06-09 10:22:30|267.2|267.1|267.3|267.2|267.3|267.2|267.2|267.1|18454
1623234160000|2021-06-09 10:22:40|267.4|267.3|267.4|267.2|267.4|267.3|267.3|267.2|8437
1623234230000|2021-06-09 10:23:50||267.3||267.3||267.3||267.3|0
1623234270000|2021-06-09 10:24:30|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|17813
1623234520000|2021-06-09 10:28:40|267.4|267.3|267.5|267.3|267.6|267.5|267.4|267.3|71233
1623234550000|2021-06-09 10:29:10||267.4||267.3||267.4||267.3|1332
1623234620000|2021-06-09 10:30:20|267.4|267.4|267.5|267.3|267.5|267.4|267.4|267.3|8950
1623234630000|2021-06-09 10:30:30|267.4||267.4||267.4||267.4||0
1623234690000|2021-06-09 10:31:30|267.3|267.2|267.4|267.2|267.4|267.2|267.3|267.2|17367
1623234780000|2021-06-09 10:33:00||267.3||267.3||267.3||267.3|0
1623234790000|2021-06-09 10:33:10|267.3|267.2|267.2|267.1|267.3|267.2|267.2|267.1|17258
1623234800000|2021-06-09 10:33:20|267.1|267|267.2|267|267.2|267.1|267.1|267|28507
1623234810000|2021-06-09 10:33:30||267.1||267.1||267.1||267.1|4599
1623234820000|2021-06-09 10:33:40|267.1|267|267.1|267|267.1|267|267.1|267|1986
1623234850000|2021-06-09 10:34:10|267|266.9|267|266.9|267|266.9|267|266.9|4979
1623234880000|2021-06-09 10:34:40|267.1|267|267.1|266.9|267.1|267|267.1|266.9|1295
1623234900000|2021-06-09 10:35:00||267||267||267||267|0
1623234930000|2021-06-09 10:35:30|267|266.9|267.1|267|267.1|267|267|266.9|5240
1623234950000|2021-06-09 10:35:50|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|14451
1623234970000|2021-06-09 10:36:10|267.1|267|267.2|267.1|267.2|267.1|267.1|267|10881
1623234980000|2021-06-09 10:36:20||267||267.1||267.1||267|3634
1623235010000|2021-06-09 10:36:50||267||267.1||267.1||267|6600
1623235020000|2021-06-09 10:37:00|267.3|267.2|267.2|267.1|267.3|267.2|267.2|267.1|17040
1623235030000|2021-06-09 10:37:10|267.3||267.3||267.3||267.3||4375
1623235050000|2021-06-09 10:37:30|267.2|267.2|267.2|267.1|267.2|267.2|267.2|267.1|2419
1623235060000|2021-06-09 10:37:40|||||||||314
1623235090000|2021-06-09 10:38:10|267.1|267|267.1|267|267.1|267|267.1|267|16222
1623235140000|2021-06-09 10:39:00||266.9||266.9||266.9||266.9|1191
1623235160000|2021-06-09 10:39:20|267|266.8|266.9|266.8|267|266.8|266.9|266.8|14913
1623235220000|2021-06-09 10:40:20|266.8|266.7|266.6|266.5|266.8|266.7|266.6|266.5|38382
1623235250000|2021-06-09 10:40:50|266.7||266.6||266.7||266.6||2000
1623235260000|2021-06-09 10:41:00|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|4511
1623235270000|2021-06-09 10:41:10|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|380
1623235280000|2021-06-09 10:41:20|266.5|266.4|266.4|266.3|266.5|266.4|266.4|266.3|6184
1623235310000|2021-06-09 10:41:50|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|11531
1623235320000|2021-06-09 10:42:00|||||||||535
1623235410000|2021-06-09 10:43:30|266.5|266.4|266.5|266.3|266.5|266.4|266.5|266.3|13130
1623235430000|2021-06-09 10:43:50|266.4||266.4||266.4||266.4||0
1623235440000|2021-06-09 10:44:00||266.2||266.2||266.2||266.2|270
1623235450000|2021-06-09 10:44:10|266.3|266.1|266.3|266.1|266.3|266.1|266.3|266.1|428
1623235490000|2021-06-09 10:44:50||266.2||266.2||266.2||266.2|0
1623235510000|2021-06-09 10:45:10|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|6163
1623235520000|2021-06-09 10:45:20|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|5183
1623235610000|2021-06-09 10:46:50|266.6|266.5|266.6|266.5|266.6|266.5|266.5|266.4|12898
1623235620000|2021-06-09 10:47:00|266.7|266.6|266.6|266.5|266.7|266.6|266.6|266.5|20611
1623235630000|2021-06-09 10:47:10|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|3287
1623235650000|2021-06-09 10:47:30|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.6|4825
1623235690000|2021-06-09 10:48:10|266.7|266.6|266.8|266.6|266.8|266.6|266.7|266.6|24023
1623235700000|2021-06-09 10:48:20||266.7||266.6||266.7||266.6|0
1623235710000|2021-06-09 10:48:30|266.7||266.7||266.7||266.7||0
1623235720000|2021-06-09 10:48:40|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|5157
1623235740000|2021-06-09 10:49:00|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|3278
1623235750000|2021-06-09 10:49:10|266.5|266.4|266.6|266.4|266.6|266.5|266.5|266.4|39209
1623235780000|2021-06-09 10:49:40||266.5||266.5||266.5||266.5|0
1623235890000|2021-06-09 10:51:30|266.5|266.4|266.6|266.4|266.6|266.4|266.5|266.4|3807
1623235900000|2021-06-09 10:51:40||266.5||266.5||266.5||266.5|0
1623235910000|2021-06-09 10:51:50|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|4161
1623235920000|2021-06-09 10:52:00||266.3||266.3||266.3||266.3|25585
1623235950000|2021-06-09 10:52:30|266.4||266.4||266.4||266.4||4000
1623235960000|2021-06-09 10:52:40|||||||||991
1623235970000|2021-06-09 10:52:50|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|8202
1623235980000|2021-06-09 10:53:00|266.4|266.3|266.4|266.3|266.4|266.3|266.3|266.2|5391
1623236030000|2021-06-09 10:53:50||266.2||266.2||266.2||266.2|5654
1623236060000|2021-06-09 10:54:20|266.3||266.3||266.3||266.3||0
1623236110000|2021-06-09 10:55:10||266.1||266.2||266.2||266.1|15393
1623236130000|2021-06-09 10:55:30|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|12367
1623236160000|2021-06-09 10:56:00|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|756
1623236190000|2021-06-09 10:56:30|||||||||545
1623236240000|2021-06-09 10:57:20||266.1||266.1||266.1||266.1|516
1623236260000|2021-06-09 10:57:40||266.2||266.2||266.2||266.2|0
1623236340000|2021-06-09 10:59:00|266.4||266.4||266.4||266.4||3612
1623236370000|2021-06-09 10:59:30|266.5|266.3|266.5|266.3|266.5|266.4|266.5|266.3|16105
1623236380000|2021-06-09 10:59:40||266.4||266.4||266.4||266.4|0
1623236490000|2021-06-09 11:01:30|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|18134
1623236500000|2021-06-09 11:01:40|266.3|266.2|266.4|266.2|266.4|266.2|266.3|266.2|6712
1623236710000|2021-06-09 11:05:10|266.3||266.3||266.3||266.3||2000
1623236770000|2021-06-09 11:06:10|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.2|18023
1623236780000|2021-06-09 11:06:20|266.5|266.2|266.5|266.4|266.5|266.4|266.5|266.2|25447
1623236790000|2021-06-09 11:06:30||266.3||266.4||266.4||266.3|18810
1623236820000|2021-06-09 11:07:00|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|4049
1623236830000|2021-06-09 11:07:10|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.5|37600
1623236840000|2021-06-09 11:07:20|266.8|266.7|266.8|266.6|266.8|266.7|266.8|266.6|25507
1623236850000|2021-06-09 11:07:30|266.7||266.7||266.7||266.7||0
1623236890000|2021-06-09 11:08:10|||||||||3000
1623236920000|2021-06-09 11:08:40|266.6|266.5|266.7|266.6|266.7|266.6|266.6|266.5|12231
1623236930000|2021-06-09 11:08:50||266.5||266.6||266.6||266.5|5277
1623236950000|2021-06-09 11:09:10|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|9945
1623236960000|2021-06-09 11:09:20|||||||||386
1623236980000|2021-06-09 11:09:40|266.9||266.9||266.9||266.9||0
1623237000000|2021-06-09 11:10:00|266.8||266.8||266.8||266.8||0
1623237030000|2021-06-09 11:10:30|266.9|266.8|266.8|266.7|266.9|266.8|266.8|266.7|10604
1623237040000|2021-06-09 11:10:40|266.7|266.6|266.8|266.6|266.8|266.6|266.7|266.6|3994
1623237140000|2021-06-09 11:12:20||266.7||266.7||266.7||266.7|0
1623237190000|2021-06-09 11:13:10|||||||||6000
1623237270000|2021-06-09 11:14:30|266.7|266.6|266.6|266.5|266.7|266.6|266.6|266.4|33749
1623237280000|2021-06-09 11:14:40|266.7||266.6||266.7||266.6||0
1623237300000|2021-06-09 11:15:00|266.7||266.7||266.7||266.7||0
1623237330000|2021-06-09 11:15:30|266.6|266.4|266.6|266.4|266.6|266.4|266.6|266.4|6444
1623237360000|2021-06-09 11:16:00|266.5||266.5||266.5||266.5||0
1623237410000|2021-06-09 11:16:50|||||||||1476
1623237420000|2021-06-09 11:17:00|266.4|266.3|266.3|266.2|266.4|266.3|266.3|266.2|15101
1623237430000|2021-06-09 11:17:10|266.4||266.3||266.4||266.3||0
1623237440000|2021-06-09 11:17:20|266.2|266.1|266.3|266.2|266.3|266.2|266.2|266.1|7605
1623237450000|2021-06-09 11:17:30|266.4|266.3|266.4|266.2|266.4|266.3|266.4|266.2|8567
1623237460000|2021-06-09 11:17:40||266.3||266.3||266.3||266.3|0
1623237470000|2021-06-09 11:17:50||266.2||266.2||266.2||266.2|2839
1623237480000|2021-06-09 11:18:00|266.3|266.1|266.3|266.1|266.3|266.2|266.1|266|69242
1623237490000|2021-06-09 11:18:10|266.2|266.2|266.3|266.2|266.3|266.2|266.2|266.1|20627
1623237510000|2021-06-09 11:18:30|266.2|266.1|266.3|266.1|266.3|266.2|266.2|266.1|33554
1623237520000|2021-06-09 11:18:40|266.2|266|266.1|266|266.3|266|266.1|266|10471
1623237530000|2021-06-09 11:18:50|266|265.9|266|265.9|266|265.9|266|265.9|3553
1623237540000|2021-06-09 11:19:00||265.8||265.8||265.8||265.8|6556
1623237550000|2021-06-09 11:19:10|265.9|265.7|265.8|265.7|265.9|265.7|265.8|265.7|392
1623237590000|2021-06-09 11:19:50|265.9|265.8|265.9|265.8|266|265.8|265.9|265.8|6507
1623237600000|2021-06-09 11:20:00|266||265.9||266||265.9||0
1623237610000|2021-06-09 11:20:10||265.7||265.7||265.7||265.7|3712
1623237620000|2021-06-09 11:20:20|265.8|265.6|265.7|265.6|265.8|265.6|265.7|265.6|266
1623237660000|2021-06-09 11:21:00|265.8|265.7|265.7|265.6|265.8|265.7|265.7|265.6|11119
1623237670000|2021-06-09 11:21:10|265.8|265.5|265.8|265.7|265.8|265.7|265.8|265.5|13145
1623237710000|2021-06-09 11:21:50|265.9|265.8|266.2|266|266.2|266.1|265.9|265.8|59822
1623237720000|2021-06-09 11:22:00|266.1|266.1|266.1|265.9|266.2|266.1|266.1|265.9|16489
1623237730000|2021-06-09 11:22:10|266|265.8|266|265.8|266|265.9|266|265.8|13724
1623237740000|2021-06-09 11:22:20|266.1|265.9|266.1|265.9|266.1|266|266.1|265.9|6215
1623237750000|2021-06-09 11:22:30|266|265.8|266|265.8|266|265.8|266|265.8|5657
1623237760000|2021-06-09 11:22:40|266.1|265.9|266.4|266.2|266.4|266.3|266.1|265.9|98994
1623237770000|2021-06-09 11:22:50|266.5|266.3|266.5|266.3|266.5|266.3|266.5|266.3|4818
1623237780000|2021-06-09 11:23:00|266.7|266.4|266.8|266.6|266.8|266.7|266.7|266.4|85300
1623237800000|2021-06-09 11:23:20|266.9|266.7|266.9|266.7|266.9|266.8|266.9|266.7|11100
1623237840000|2021-06-09 11:24:00|266.8||266.8||266.9||266.8||2000
1623237860000|2021-06-09 11:24:20|267|266.8|267|266.9|267.3|267.1|267|266.8|99199
1623237890000|2021-06-09 11:24:50|267.1|267|267|266.9|267.2|267|267|266.9|10483
1623237900000|2021-06-09 11:25:00|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|11803
1623237910000|2021-06-09 11:25:10||266.7||266.7||266.7||266.7|2481
1623237920000|2021-06-09 11:25:20|266.8|266.6|266.8|266.6|266.8|266.6|266.8|266.6|0
1623237940000|2021-06-09 11:25:40|266.7|266.5|267|266.8|267|266.8|266.7|266.5|41458
1623237950000|2021-06-09 11:25:50|267.1|266.9|267.1|266.9|267.2|267|267.1|266.9|13967
1623237960000|2021-06-09 11:26:00||267||266.9||267||266.9|8000
1623237970000|2021-06-09 11:26:10||267||267||267||267|0
1623237980000|2021-06-09 11:26:20|267.2|267.1|267.1|267|267.2|267.1|267.1|267|8399
1623238000000|2021-06-09 11:26:40|267.2|267.1|267.2|267|267.2|267.1|267.1|267|7896
1623238050000|2021-06-09 11:27:30|267.1|266.9|267.1|266.9|267.1|266.9|267|266.9|31869
1623238070000|2021-06-09 11:27:50|267.2|267|267.2|267|267.3|267.1|267.2|267|62213
1623238080000|2021-06-09 11:28:00|267.3|267.1|267.2|267|267.3|267.2|267.1|267|19223
1623238090000|2021-06-09 11:28:10|267.3|267.1|267.3|267.1|267.4|267.3|267.2|267.1|30881
1623238100000|2021-06-09 11:28:20|267.4|267.2|267.4|267.2|267.4|267.3|267.4|267.2|6557
1623238110000|2021-06-09 11:28:30|267.3||267.4||267.4||267.3||8964
1623238120000|2021-06-09 11:28:40|267.3|267.3|267.4|267.2|267.4|267.3|267.3|267.2|15000
1623238130000|2021-06-09 11:28:50|267.3|267.3|267.4|267.2|267.4|267.3|267.3|267.2|12656
1623238140000|2021-06-09 11:29:00|267.3|267.3|267.4|267.2|267.4|267.3|267.3|267.2|2000
1623238150000|2021-06-09 11:29:10|267.5|267.3|267.5|267.3|267.6|267.4|267.4|267.2|30471
1623238160000|2021-06-09 11:29:20|267.4|267.2|267.3|267.1|267.4|267.2|267|266.8|50273
1623238170000|2021-06-09 11:29:30|267.2|267|267.3|267.1|267.3|267.2|267.1|267|31507
1623238180000|2021-06-09 11:29:40|267.2|267.2|267.5|267.3|267.6|267.5|267.2|267.1|49756
1623238190000|2021-06-09 11:29:50|267.4|267.2|267.3|267.1|267.4|267.2|267.2|267|43037
1623238200000|2021-06-09 11:30:00|267.2|267|267.2|267|267.2|267|267.2|267|0
1623238220000|2021-06-09 11:30:20|267.1|266.9|267|266.8|267.1|266.9|267|266.8|1310
1623238240000|2021-06-09 11:30:40|267.1|266.9|267|266.9|267.1|267|267|266.9|2991
1623238260000|2021-06-09 11:31:00||266.8||266.8||266.8||266.8|1386
1623238270000|2021-06-09 11:31:10|267.2|266.9|267.2|267|267.2|267.1|267.2|266.9|32695
1623238280000|2021-06-09 11:31:20|267.1|266.9|267.4|267.2|267.5|267.3|267.1|266.9|63297
1623238300000|2021-06-09 11:31:40|267.3|266.9|267|266.8|267.3|266.9|267|266.8|63109
1623238340000|2021-06-09 11:32:20|267.1|266.9|267|266.9|267.2|267|267|266.8|64596
1623238350000|2021-06-09 11:32:30|266.9|266.8|267|266.9|267|266.9|266.9|266.8|17801
1623238360000|2021-06-09 11:32:40|267.1|266.8|266.6|266.5|267.1|266.8|266.6|266.5|72003
1623238370000|2021-06-09 11:32:50|||||||||1191
1623238380000|2021-06-09 11:33:00|266.7|266.6|266.9|266.7|266.9|266.7|266.7|266.6|12546
1623238400000|2021-06-09 11:33:20|266.8||266.8||266.8||266.8||0
1623238420000|2021-06-09 11:33:40|266.7|266.6|266.8|266.6|266.8|266.7|266.7|266.6|6648
1623238450000|2021-06-09 11:34:10|266.6|266.5|266.5|266.3|266.7|266.5|266.5|266.3|34384
1623238460000|2021-06-09 11:34:20|266.6|266.4|266.6|266.4|266.6|266.5|266.6|266.4|1314
1623238490000|2021-06-09 11:34:50|266.5||266.5||266.5||266.5||0
1623238540000|2021-06-09 11:35:40|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|13119
1623238570000|2021-06-09 11:36:10|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|8753
1623238600000|2021-06-09 11:36:40||266.1||266.1||266.1||266.1|1315
1623238610000|2021-06-09 11:36:50|266.4|266.2|266.4|266.3|266.4|266.3|266.3|266.1|22048
1623238620000|2021-06-09 11:37:00|266.5|266.4|266.6|266.4|266.7|266.5|266.5|266.4|16328
1623238630000|2021-06-09 11:37:10|266.5||266.5||266.5||266.5||8103
1623238660000|2021-06-09 11:37:40|||||||||23
1623238740000|2021-06-09 11:39:00|266.6|266.5|266.5|266.4|266.6|266.5|266.5|266.4|8399
1623238800000|2021-06-09 11:40:00|266.4|266.3|266.4|266.2|266.5|266.3|266.4|266.2|40155
1623238830000|2021-06-09 11:40:30|266.3|266.1|266.2|266.1|266.3|266.1|266.2|266.1|5243
1623238840000|2021-06-09 11:40:40||266||266||266||266|3316
1623238930000|2021-06-09 11:42:10|266.1||266.1||266.1||266.1||0
1623238940000|2021-06-09 11:42:20|266.4|266.1|266.5|266.4|266.5|266.4|266.3|266.1|80632
1623238970000|2021-06-09 11:42:50|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|4028
1623238980000|2021-06-09 11:43:00|266.7||266.7||266.7||266.7||5510
1623238990000|2021-06-09 11:43:10|266.8|266.6|266.8|266.6|266.8|266.6|266.8|266.6|0
1623239000000|2021-06-09 11:43:20||266.7||266.7||266.7||266.6|0
1623239010000|2021-06-09 11:43:30|267|266.8|267|266.8|267|266.8|266.9|266.7|16831
1623239020000|2021-06-09 11:43:40||266.9||266.9||266.9||266.9|8065
1623239030000|2021-06-09 11:43:50|266.9|266.8|267|266.8|267|266.8|266.9|266.8|33876
1623239040000|2021-06-09 11:44:00|266.9|266.9|267|266.8|267|266.9|266.9|266.8|5938
1623239050000|2021-06-09 11:44:10|266.9|266.9|267|266.9|267.1|267|266.9|266.9|25110
1623239060000|2021-06-09 11:44:20|267.1|267|267|266.9|267.1|267|267|266.9|13742
1623239070000|2021-06-09 11:44:30|267.1|266.8|266.9|266.8|267.1|266.8|266.9|266.8|33288
1623239090000|2021-06-09 11:44:50|267||267||267||267||0
1623239100000|2021-06-09 11:45:00||266.9||266.8||266.9||266.8|11903
1623239110000|2021-06-09 11:45:10|266.9|266.9|267|266.8|267|266.9|266.9|266.8|9857
1623239120000|2021-06-09 11:45:20|267.1|266.9|267|266.9|267.1|267|267|266.9|15839
1623239130000|2021-06-09 11:45:30|267.1||267.1||267.1||267||6345
1623239140000|2021-06-09 11:45:40|267|267|267|266.9|267|267|267|266.9|29624
1623239150000|2021-06-09 11:45:50|267.1||267||267.1||267||7859
1623239160000|2021-06-09 11:46:00|267.1||267||267.1||267||8401
1623239170000|2021-06-09 11:46:10|267.1||267.1||267.1||267.1||3633
1623239180000|2021-06-09 11:46:20||267||267||267||267|7609
1623239190000|2021-06-09 11:46:30|267.2|267.1|267.2|267|267.2|267.1|267.1|267|6633
1623239200000|2021-06-09 11:46:40|267.3|267.1|267.3|267.2|267.4|267.2|267.2|267.1|26034
1623239210000|2021-06-09 11:46:50|267.4|267.3|267.3|267|267.4|267.3|267.3|267|24612
1623239220000|2021-06-09 11:47:00|267.2|266.9|267.2|266.9|267.2|266.9|267.2|266.9|0
1623239230000|2021-06-09 11:47:10|267.1|266.8|267|266.8|267.1|266.8|267|266.8|0
1623239260000|2021-06-09 11:47:40||266.9||266.9||266.9||266.9|0
1623239280000|2021-06-09 11:48:00||266.8||266.8||266.8||266.8|0
1623239300000|2021-06-09 11:48:20||266.9||266.9||266.9||266.9|0
1623239320000|2021-06-09 11:48:40||266.8||266.8||266.8||266.8|753
1623239400000|2021-06-09 11:50:00|266.9||266.9||266.9||266.9||1185
1623239550000|2021-06-09 11:52:30|267|266.9|267|266.8|267|266.9|267|266.8|4440
1623239570000|2021-06-09 11:52:50||266.9||266.8||266.9||266.8|4318
1623239650000|2021-06-09 11:54:10|266.9|266.7|266.8|266.6|266.9|266.8|266.8|266.6|28365
1623239790000|2021-06-09 11:56:30|266.7||266.7||266.7||266.7||0
1623239860000|2021-06-09 11:57:40|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|16292
1623239870000|2021-06-09 11:57:50|||||||||2115
1623239880000|2021-06-09 11:58:00||266.4||266.4||266.4||266.4|591
1623239910000|2021-06-09 11:58:30|266.5||266.5||266.5||266.5||0
1623240030000|2021-06-09 12:00:30|||||||||2000
1623240040000|2021-06-09 12:00:40|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|4217
1623240080000|2021-06-09 12:01:20||266.4||266.5||266.5||266.4|0
1623240090000|2021-06-09 12:01:30|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|10918
1623240100000|2021-06-09 12:01:40|266.8|266.7|266.8|266.7|266.8|266.7|266.7|266.6|9305
1623240230000|2021-06-09 12:03:50|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|14653
1623240310000|2021-06-09 12:05:10|266.8|266.7|266.9|266.8|266.9|266.8|266.8|266.7|12842
1623240320000|2021-06-09 12:05:20||266.7||266.7||266.7||266.7|4159
1623240350000|2021-06-09 12:05:50|266.8||266.8||266.8||266.8||0
1623240430000|2021-06-09 12:07:10|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|4784
1623240450000|2021-06-09 12:07:30|267|266.9|267|266.9|267|266.9|267|266.9|10683
1623240490000|2021-06-09 12:08:10|267.1|267|267|266.9|267.1|267|267|266.9|10295
1623240600000|2021-06-09 12:10:00|266.9|266.8|266.9|266.8|267|266.8|266.8|266.7|31409
1623240650000|2021-06-09 12:10:50||266.7||266.7||266.7||266.7|3081
1623240660000|2021-06-09 12:11:00|266.8||266.8||266.8||266.8||3770
1623240690000|2021-06-09 12:11:30|266.7|266.6|266.8|266.6|266.8|266.6|266.7|266.6|14873
1623240820000|2021-06-09 12:13:40||266.7||266.7||266.7||266.7|0
1623240830000|2021-06-09 12:13:50|||||||||3000
1623240870000|2021-06-09 12:14:30||266.6||266.6||266.6||266.6|2851
1623240950000|2021-06-09 12:15:50||266.7||266.7||266.7||266.7|0
1623240960000|2021-06-09 12:16:00|||||||||727
1623240980000|2021-06-09 12:16:20||266.6||266.7||266.7||266.6|6489
1623240990000|2021-06-09 12:16:30|266.7|266.6|266.8|266.7|266.8|266.7|266.7|266.6|5172
1623241090000|2021-06-09 12:18:10|266.7|266.6|266.9|266.7|266.9|266.7|266.7|266.6|20491
1623241100000|2021-06-09 12:18:20|266.8||266.8||266.8||266.8||0
1623241140000|2021-06-09 12:19:00|266.7|266.6|266.8|266.6|266.8|266.6|266.7|266.6|14145
1623241150000|2021-06-09 12:19:10||266.7||266.7||266.7||266.7|1331
1623241170000|2021-06-09 12:19:30|266.9||266.8||266.9||266.8||3500
1623241210000|2021-06-09 12:20:10|266.9||266.9||266.9||266.9||1089
1623241240000|2021-06-09 12:20:40|266.8||266.8||266.8||266.8||0
1623241250000|2021-06-09 12:20:50|266.9||266.9||266.9||266.9||10000
1623241260000|2021-06-09 12:21:00|266.8||266.8||266.8||266.8||0
1623241310000|2021-06-09 12:21:50|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|10345
1623241450000|2021-06-09 12:24:10|267|266.9|267|266.8|267|266.9|266.9|266.8|3662
1623241490000|2021-06-09 12:24:50||266.9||266.9||266.9||266.8|5814
1623241510000|2021-06-09 12:25:10|267.1|267|267.1|267|267.2|267.1|267.1|267|32363
1623241530000|2021-06-09 12:25:30|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|2985
1623241560000|2021-06-09 12:26:00|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|4736
1623241570000|2021-06-09 12:26:10|267.2|267.1|267.3|267.2|267.3|267.2|267.2|267.1|5041
1623241580000|2021-06-09 12:26:20||267.1||267.2||267.2||267.1|0
1623241590000|2021-06-09 12:26:30|267.2|267.1|267.2|267.1|267.3|267.1|267.2|267.1|39592
1623241600000|2021-06-09 12:26:40|267.3||267.3||267.3||267.3||6765
1623241610000|2021-06-09 12:26:50||267.2||267.2||267.2||267.2|0
1623241630000|2021-06-09 12:27:10|267.2|267.1|267.2|267.1|267.3|267.1|267.2|267.1|4872
1623241770000|2021-06-09 12:29:30|267.1|267|267.2|267|267.2|267|267.1|267|19970
1623241800000|2021-06-09 12:30:00|267.1|266.9|267.1|267|267.1|267|267.1|266.9|33982
1623241820000|2021-06-09 12:30:20||266.9||267||267||266.9|9938
1623241830000|2021-06-09 12:30:30|||||||||30
1623241890000|2021-06-09 12:31:30|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|3320
1623241900000|2021-06-09 12:31:40|||||||||2572
1623241910000|2021-06-09 12:31:50|267.1|267|267.1|267|267.1|267|267.1|267|515
1623241990000|2021-06-09 12:33:10|267|266.9|267|266.9|267|267|267|266.9|34974
1623242000000|2021-06-09 12:33:20||266.8||266.8||266.8||266.8|9411
1623242010000|2021-06-09 12:33:30|266.9||266.9||266.9||266.9||0
1623242020000|2021-06-09 12:33:40|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|4618
1623242030000|2021-06-09 12:33:50||266.6||266.6||266.6||266.6|863
1623242050000|2021-06-09 12:34:10|266.7||266.8||266.8||266.7||0
1623242100000|2021-06-09 12:35:00||266.7||266.7||266.7||266.7|0
1623242150000|2021-06-09 12:35:50|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|3686
1623242170000|2021-06-09 12:36:10|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|8733
1623242180000|2021-06-09 12:36:20|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|0
1623242220000|2021-06-09 12:37:00|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|933
1623242250000|2021-06-09 12:37:30|266.5|266.4|266.4|266.3|266.5|266.4|266.4|266.3|6307
1623242260000|2021-06-09 12:37:40|266.5||266.5||266.5||266.5||33
1623242300000|2021-06-09 12:38:20|266.4||266.4||266.4||266.4||0
1623242350000|2021-06-09 12:39:10|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|2906
1623242370000|2021-06-09 12:39:30|266.4|266.3|266.5|266.3|266.5|266.3|266.4|266.3|2820
1623242470000|2021-06-09 12:41:10||266.4||266.4||266.4||266.4|0
1623242480000|2021-06-09 12:41:20|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|12972
1623242540000|2021-06-09 12:42:20|266.3|266.2|266.3|266.2|266.4|266.2|266.3|266.2|20523
1623242600000|2021-06-09 12:43:20|266.2|266.1|266.1|265.9|266.2|266.1|266|265.9|88372
1623242610000|2021-06-09 12:43:30|266||266||266||266||0
1623242630000|2021-06-09 12:43:50|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|12761
1623242650000|2021-06-09 12:44:10|265.8||265.9||265.9||265.8||2000
1623242700000|2021-06-09 12:45:00|265.8|265.8|265.9|265.7|265.9|265.8|265.8|265.7|7260
1623242710000|2021-06-09 12:45:10|265.8|265.5|265.9|265.7|265.9|265.8|265.7|265.5|59488
1623242740000|2021-06-09 12:45:40|265.8|265.6|265.8|265.6|265.8|265.7|265.8|265.6|15499
1623242760000|2021-06-09 12:46:00|||||||||750
1623242770000|2021-06-09 12:46:10|265.7|265.7|265.8|265.6|265.8|265.7|265.7|265.6|9293
1623242780000|2021-06-09 12:46:20|||||||||17
1623242790000|2021-06-09 12:46:30|265.7|265.7|265.9|265.7|265.9|265.8|265.7|265.6|25163
1623242810000|2021-06-09 12:46:50|266|265.9|266.1|265.9|266.1|266|266|265.9|9249
1623242830000|2021-06-09 12:47:10|266|265.8|266|265.8|266|265.8|266|265.8|3567
1623242850000|2021-06-09 12:47:30|265.9||265.9||265.9||265.9||0
1623242860000|2021-06-09 12:47:40||265.7||265.7||265.7||265.7|1351
1623242870000|2021-06-09 12:47:50|265.8||265.8||265.8||265.8||0
1623242890000|2021-06-09 12:48:10|265.7|265.6|265.7|265.6|265.8|265.7|265.7|265.6|9467
1623243010000|2021-06-09 12:50:10|265.8|265.7|265.9|265.7|265.9|265.8|265.8|265.7|20290
1623243020000|2021-06-09 12:50:20||265.8||265.8||265.8||265.8|0
1623243040000|2021-06-09 12:50:40||265.7||265.7||265.7||265.7|0
1623243120000|2021-06-09 12:52:00|265.8||265.8||265.8||265.8||0
1623243140000|2021-06-09 12:52:20|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|34756
1623243200000|2021-06-09 12:53:20|265.8|265.7|265.7|265.6|265.8|265.7|265.7|265.6|19914
1623243280000|2021-06-09 12:54:40|265.6|265.5|265.5|265.4|265.6|265.5|265.5|265.3|43133
1623243300000|2021-06-09 12:55:00||265.3||265.3||265.3||265.3|8762
1623243320000|2021-06-09 12:55:20|265.4||265.4||265.4||265.4||0
1623243400000|2021-06-09 12:56:40|265.5|265.4|265.5|265.4|265.6|265.4|265.5|265.4|22313
1623243420000|2021-06-09 12:57:00|265.4|265.3|265.5|265.3|265.5|265.4|265.4|265.3|6854
1623243430000|2021-06-09 12:57:10|265.4||265.4||265.4||265.4||0
1623243490000|2021-06-09 12:58:10|||||||||991
1623243510000|2021-06-09 12:58:30||265.2||265.2||265.2||265.2|6109
1623243540000|2021-06-09 12:59:00||265.3||265.3||265.3||265.3|998
1623243550000|2021-06-09 12:59:10||265.2||265.2||265.2||265.2|1834
1623243560000|2021-06-09 12:59:20||265.3||265.3||265.3||265.3|0
1623243580000|2021-06-09 12:59:40|265.5|265.4|265.5|265.3|265.5|265.4|265.5|265.3|15546
1623243590000|2021-06-09 12:59:50|265.6|265.4|265.8|265.7|265.8|265.7|265.6|265.4|36325
1623243600000|2021-06-09 13:00:00||265.6||265.7||265.7||265.6|3318
1623243610000|2021-06-09 13:00:10||265.6||265.6||265.6||265.6|2511
1623243650000|2021-06-09 13:00:50||265.7||265.7||265.7||265.7|0
1623243730000|2021-06-09 13:02:10|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|11872
1623243790000|2021-06-09 13:03:10|265.8|265.7|265.9|265.7|265.9|265.7|265.8|265.7|13871
1623243800000|2021-06-09 13:03:20||265.8||265.7||265.8||265.7|6216
1623243810000|2021-06-09 13:03:30|265.8|265.6|265.7|265.6|265.8|265.6|265.7|265.6|45944
1623243830000|2021-06-09 13:03:50|265.8|265.7|265.8|265.7|265.8|265.7|265.7|265.7|0
1623243850000|2021-06-09 13:04:10|265.7|265.6|265.7|265.6|265.7|265.6|265.6|265.5|32617
1623243860000|2021-06-09 13:04:20||265.5||265.6||265.6||265.5|0
1623243870000|2021-06-09 13:04:30|265.6|265.5|265.5|265.4|265.6|265.5|265.5|265.4|24635
1623243880000|2021-06-09 13:04:40|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|6577
1623243940000|2021-06-09 13:05:40|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|3320
1623243950000|2021-06-09 13:05:50||265.3||265.3||265.3||265.3|870
1623243970000|2021-06-09 13:06:10|265.4||265.4||265.4||265.4||0
1623244000000|2021-06-09 13:06:40|265.3|265.2|265.4|265.2|265.4|265.2|265.3|265.2|6811
1623244020000|2021-06-09 13:07:00||265.3||265.3||265.3||265.3|0
1623244060000|2021-06-09 13:07:40|265.5|265.4|265.5|265.3|265.5|265.4|265.5|265.3|10685
1623244070000|2021-06-09 13:07:50||265.4||265.3||265.4||265.3|0
1623244110000|2021-06-09 13:08:30||265.4||265.3||265.4||265.3|6934
1623244220000|2021-06-09 13:10:20|265.4||265.4||265.4||265.4||0
1623244230000|2021-06-09 13:10:30|265.5|265.4|265.5|265.3|265.5|265.4|265.5|265.3|8384
1623244320000|2021-06-09 13:12:00|265.4|265.4|265.5|265.4|265.5|265.4|265.4|265.4|2133
1623244340000|2021-06-09 13:12:20|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|13927
1623244350000|2021-06-09 13:12:30|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.4|16319
1623244390000|2021-06-09 13:13:10|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|26728
1623244400000|2021-06-09 13:13:20|265.6||265.5||265.6||265.5||4100
1623244410000|2021-06-09 13:13:30|||||||||5
1623244430000|2021-06-09 13:13:50|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|6015
1623244440000|2021-06-09 13:14:00|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.1|26132
1623244450000|2021-06-09 13:14:10|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|0
1623244470000|2021-06-09 13:14:30||265||265||265||265|3026
1623244490000|2021-06-09 13:14:50||265.1||265.1||265.1||265.1|0
1623244500000|2021-06-09 13:15:00|265.1|265|265.2|265|265.2|265|265.1|265|2347
1623244520000|2021-06-09 13:15:20|265.1||265.1||265.1||265.1||0
1623244540000|2021-06-09 13:15:40|265.2||265.2||265.2||265.2||0
1623244670000|2021-06-09 13:17:50|265.1||265.1||265.1||265.1||0
1623244680000|2021-06-09 13:18:00|265.2|265.1|265.2|265|265.2|265.1|265.2|265|9775
1623244690000|2021-06-09 13:18:10|265.1||265.1||265.1||265.1||41500
1623244720000|2021-06-09 13:18:40|||||||||5000
1623244740000|2021-06-09 13:19:00|||||||||1980
1623244750000|2021-06-09 13:19:10|265|264.9|265|264.9|265|264.9|265|264.9|1214
1623244780000|2021-06-09 13:19:40|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|17960
1623244790000|2021-06-09 13:19:50|264.8|264.7|264.9|264.7|264.9|264.7|264.8|264.7|6302
1623244800000|2021-06-09 13:20:00|264.8||264.8||264.8||264.8||0
1623244810000|2021-06-09 13:20:10||264.6||264.7||264.7||264.6|2317
1623244860000|2021-06-09 13:21:00|||||||||1089
1623244900000|2021-06-09 13:21:40|264.9|264.8|264.8|264.7|264.9|264.8|264.8|264.7|22452
1623244910000|2021-06-09 13:21:50|264.9|264.8|264.9|264.7|264.9|264.8|264.9|264.7|9056
1623244920000|2021-06-09 13:22:00|264.8||264.8||264.8||264.8||0
1623244950000|2021-06-09 13:22:30|265|264.6|265|264.9|265|264.9|264.9|264.6|116721
1623244970000|2021-06-09 13:22:50|264.9|264.8|264.9|264.7|264.9|264.8|264.9|264.7|3077
1623244980000|2021-06-09 13:23:00|265|264.8|264.9|264.8|265|264.8|264.9|264.8|5000
1623245020000|2021-06-09 13:23:40|265|264.9|265|264.9|265|264.9|265|264.9|2762
1623245030000|2021-06-09 13:23:50||264.8||264.8||264.8||264.8|990
1623245100000|2021-06-09 13:25:00||264.9||264.9||264.9||264.9|0
1623245110000|2021-06-09 13:25:10|265.1|265|265|264.9|265.1|265|265|264.9|14400
1623245130000|2021-06-09 13:25:30||264.8||264.8||264.8||264.8|20024
1623245160000|2021-06-09 13:26:00||264.9||264.8||264.9||264.8|3568
1623245170000|2021-06-09 13:26:10||264.9||264.9||264.9||264.9|0
1623245190000|2021-06-09 13:26:30|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|3470
1623245240000|2021-06-09 13:27:20|265|264.9|265|264.9|265|264.9|265|264.9|2991
1623245260000|2021-06-09 13:27:40|265.1|265|265|264.9|265.1|265|265|264.9|14684
1623245300000|2021-06-09 13:28:20|265.1|265|265.2|265.1|265.2|265.1|265.1|265|8530
1623245310000|2021-06-09 13:28:30|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|0
1623245320000|2021-06-09 13:28:40|||||||||1453
1623245350000|2021-06-09 13:29:10|265.2|265.1|265.3|265.1|265.3|265.2|265.2|265.1|33604
1623245360000|2021-06-09 13:29:20|265.2||265.2||265.2||265.2||0
1623245400000|2021-06-09 13:30:00|265.1|265|265.1|264.9|265.1|265|265|264.9|27004
1623245460000|2021-06-09 13:31:00|265|264.8|264.9|264.8|265|264.8|264.9|264.8|8909
1623245490000|2021-06-09 13:31:30|||||||||991
1623245520000|2021-06-09 13:32:00|265|264.9|265|264.9|265|264.9|265|264.9|13674
1623245530000|2021-06-09 13:32:10|264.9|264.8|264.9|264.8|264.9|264.9|264.9|264.8|4342
1623245550000|2021-06-09 13:32:30|264.8|264.7|264.9|264.8|264.9|264.8|264.8|264.7|13774
1623245560000|2021-06-09 13:32:40|265|264.9|265|264.8|265|264.9|264.9|264.8|3233
1623245580000|2021-06-09 13:33:00|264.9||264.9||264.9||264.9||0
1623245630000|2021-06-09 13:33:50|264.8|264.7|264.8|264.7|264.8|264.8|264.8|264.7|6828
1623245650000|2021-06-09 13:34:10|264.9|264.8|264.9|264.7|264.9|264.8|264.9|264.7|5000
1623245660000|2021-06-09 13:34:20|264.8||264.8||264.8||264.8||1288
1623245750000|2021-06-09 13:35:50|264.9|264.8|264.8|264.7|264.9|264.8|264.8|264.7|15460
1623245780000|2021-06-09 13:36:20|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.5|16721
1623245800000|2021-06-09 13:36:40||264.5||264.5||264.6||264.5|2229
1623245810000|2021-06-09 13:36:50||264.6||264.6||264.6||264.6|0
1623245820000|2021-06-09 13:37:00|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.6|25142
1623245830000|2021-06-09 13:37:10|264.9||264.9||264.9||264.9||1665
1623245840000|2021-06-09 13:37:20|264.8||264.8||264.8||264.8||0
1623245880000|2021-06-09 13:38:00|264.7|264.6|264.4|264.3|264.7|264.6|264.4|264.3|43629
1623245900000|2021-06-09 13:38:20||264.2||264.3||264.3||264.2|2074
1623245930000|2021-06-09 13:38:50||264.2||264.3||264.3||264.2|990
1623245940000|2021-06-09 13:39:00||264.2||264.2||264.2||264.2|507
1623245950000|2021-06-09 13:39:10|264.3||264.3||264.3||264.3||0
1623245970000|2021-06-09 13:39:30|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.3|18439
1623245980000|2021-06-09 13:39:40||264.3||264.3||264.3||264.3|0
1623246000000|2021-06-09 13:40:00|264.4||264.4||264.4||264.4||0
1623246020000|2021-06-09 13:40:20|264.5|264.4|264.5|264.3|264.5|264.4|264.4|264.3|11712
1623246050000|2021-06-09 13:40:50|264.4|264.4|264.4|264.3|264.5|264.4|264.4|264.3|8142
1623246070000|2021-06-09 13:41:10|264.5||264.4||264.5||264.4||12484
1623246110000|2021-06-09 13:41:50|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|5720
1623246120000|2021-06-09 13:42:00|264.4|264.3|264.4|264.2|264.4|264.3|264.3|264.2|11695
1623246130000|2021-06-09 13:42:10||264.3||264.3||264.3||264.3|0
1623246160000|2021-06-09 13:42:40|264.5|264.4|264.5|264.3|264.5|264.4|264.5|264.3|22698
1623246170000|2021-06-09 13:42:50|264.4|264.4|264.5|264.4|264.5|264.4|264.4|264.3|2000
1623246190000|2021-06-09 13:43:10||264.3||264.3||264.3||264.3|2768
1623246200000|2021-06-09 13:43:20|264.6|264.4|264.5|264.4|264.6|264.4|264.5|264.4|55095
1623246210000|2021-06-09 13:43:30|264.6||264.5||264.6||264.5||36121
1623246220000|2021-06-09 13:43:40|264.6||264.5||264.6||264.5||5984
1623246240000|2021-06-09 13:44:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|21124
1623246250000|2021-06-09 13:44:10|264.5|264.4|264.5|264.3|264.5|264.4|264.5|264.3|7734
1623246260000|2021-06-09 13:44:20|264.6|264.4|264.7|264.6|264.7|264.6|264.5|264.4|34702
1623246270000|2021-06-09 13:44:30|264.8|264.7|264.8|264.7|264.8|264.7|264.7|264.6|21295
1623246320000|2021-06-09 13:45:20|264.9|264.8|265|264.9|265|264.9|264.9|264.8|13384
1623246340000|2021-06-09 13:45:40|265.1|265|265.1|265|265.1|265|265.1|265|5259
1623246350000|2021-06-09 13:45:50||264.9||264.9||265||264.9|3865
1623246360000|2021-06-09 13:46:00|265|265|265|264.9|265|265|265|264.9|2942
1623246380000|2021-06-09 13:46:20|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|7716
1623246390000|2021-06-09 13:46:30|264.8|264.7|264.9|264.8|264.9|264.8|264.8|264.7|20608
1623246410000|2021-06-09 13:46:50|265|264.9|265|264.9|265|264.9|265|264.9|835
1623246420000|2021-06-09 13:47:00|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|1143
1623246450000|2021-06-09 13:47:30|265|264.9|265|264.9|265|264.9|265|264.9|0
1623246460000|2021-06-09 13:47:40|264.9|264.8|265|264.8|265|264.8|264.9|264.8|3719
1623246470000|2021-06-09 13:47:50|264.9||265||265||264.9||0
1623246480000|2021-06-09 13:48:00|264.9|264.9|264.9|264.8|264.9|264.9|264.9|264.8|2456
1623246490000|2021-06-09 13:48:10|265|264.9|265|264.9|265.1|264.9|265|264.9|16600
1623246510000|2021-06-09 13:48:30|265.1|265|265.1|265|265.1|265|265|264.9|15632
1623246520000|2021-06-09 13:48:40|265.2|265.1|265.3|265.1|265.3|265.1|265.2|265.1|5654
1623246530000|2021-06-09 13:48:50|265.2|265|265.2|265.1|265.2|265.1|265.2|265|15156
1623246540000|2021-06-09 13:49:00|265.1|265|265.1|265|265.1|265|265|264.9|4278
1623246560000|2021-06-09 13:49:20|265.2|265.1|265.3|265.1|265.3|265.2|265.2|265.1|55661
1623246570000|2021-06-09 13:49:30|265.2|265|265.1|265|265.2|265|265.1|265|3551
1623246600000|2021-06-09 13:50:00|265|264.9|265.1|264.9|265.1|265|265|264.9|28685
1623246610000|2021-06-09 13:50:10|265|265|265.1|264.9|265.1|265|265|264.9|3531
1623246640000|2021-06-09 13:50:40||265||264.9||265||264.9|2000
1623246650000|2021-06-09 13:50:50|265|264.8|265.1|264.9|265.1|264.9|265|264.8|33663
1623246660000|2021-06-09 13:51:00|265||265.1||265.1||265||4540
1623246690000|2021-06-09 13:51:30|265|265|265.1|264.9|265.1|265|265|264.9|8790
1623246730000|2021-06-09 13:52:10|265||265.1||265.1||265||3132
1623246740000|2021-06-09 13:52:20||265||264.9||265||264.9|2000
1623246760000|2021-06-09 13:52:40|265|264.8|265|264.9|265|264.9|264.9|264.8|31184
1623246770000|2021-06-09 13:52:50||264.8||264.8||264.8||264.8|3138
1623246830000|2021-06-09 13:53:50|264.9||264.9||264.9||264.9||2500
1623246850000|2021-06-09 13:54:10|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|16778
1623246860000|2021-06-09 13:54:20|264.7|264.6|264.7|264.6|264.8|264.7|264.7|264.6|12979
1623246870000|2021-06-09 13:54:30||264.5||264.5||264.5||264.5|2067
1623246880000|2021-06-09 13:54:40|264.8|264.6|264.8|264.6|264.8|264.7|264.7|264.6|24940
1623246900000|2021-06-09 13:55:00|264.7||264.7||264.7||264.7||0
1623246920000|2021-06-09 13:55:20|264.8||264.8||264.8||264.8||0
1623246930000|2021-06-09 13:55:30|264.7||264.7||264.7||264.7||0
1623246960000|2021-06-09 13:56:00|264.8|264.7|264.8|264.6|264.8|264.7|264.7|264.6|23540
1623247020000|2021-06-09 13:57:00|264.9|264.7|265|264.9|265|264.9|264.9|264.7|28897
1623247030000|2021-06-09 13:57:10|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|1285
1623247130000|2021-06-09 13:58:50|265|264.7|264.9|264.8|265|264.8|264.9|264.7|35053
1623247140000|2021-06-09 13:59:00|264.8|264.7|264.6|264.5|264.8|264.7|264.6|264.5|8834
1623247160000|2021-06-09 13:59:20|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|3749
1623247170000|2021-06-09 13:59:30|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|8698
1623247190000|2021-06-09 13:59:50|264.3|264.2|264.2|264.1|264.3|264.2|264.2|264.1|9736
1623247200000|2021-06-09 14:00:00|264.3|264.2|264.2|264.1|264.3|264.2|264.2|264.1|6613
1623247210000|2021-06-09 14:00:10|264.3|264.2|264.3|264.1|264.3|264.2|264.3|264.1|8776
1623247220000|2021-06-09 14:00:20|264.2|264.2|264.2|264.1|264.3|264.2|264.2|264.1|7285
1623247230000|2021-06-09 14:00:30||264||264.1||264.1||264|6647
1623247240000|2021-06-09 14:00:40|264.3||264.3||264.3||264.2||9313
1623247260000|2021-06-09 14:01:00||264.2||264.2||264.2||264.2|200
1623247280000|2021-06-09 14:01:20|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.2|9892
1623247320000|2021-06-09 14:02:00|264.3|264.2|264.4|264.3|264.4|264.3|264.3|264.2|27888
1623247330000|2021-06-09 14:02:10|264.3|264.2|264.4|264.2|264.4|264.3|264.3|264.2|7639
1623247340000|2021-06-09 14:02:20||264.3||264.2||264.3||264.2|991
1623247350000|2021-06-09 14:02:30|264.3||264.3||264.4||264.3||0
1623247370000|2021-06-09 14:02:50|264.2|264.1|264.2|264|264.3|264.1|264.2|264|29233
1623247390000|2021-06-09 14:03:10|264.1|264.1|264.2|264|264.2|264.1|264.1|264|8289
1623247400000|2021-06-09 14:03:20||264.1||264.1||264.1||264.1|0
1623247410000|2021-06-09 14:03:30|264.3|264.2|264.4|264.3|264.4|264.3|264.3|264.1|28526
1623247430000|2021-06-09 14:03:50|264.5||264.4||264.5||264.4||0
1623247450000|2021-06-09 14:04:10|264.3|264.2|264.4|264.2|264.4|264.2|264.3|264.2|13394
1623247480000|2021-06-09 14:04:40||264.3||264.2||264.3||264.2|766
1623247500000|2021-06-09 14:05:00|264.3|264.1|264.3|264.2|264.3|264.2|264.3|264.1|15069
1623247530000|2021-06-09 14:05:30|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|1386
1623247590000|2021-06-09 14:06:30||264.2||264.3||264.3||264.2|5050
1623247650000|2021-06-09 14:07:30|264.5|264.4|264.4|264.3|264.5|264.4|264.4|264.3|27967
1623247680000|2021-06-09 14:08:00|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|18276
1623247700000|2021-06-09 14:08:20|264.6|264.5|264.7|264.6|264.7|264.6|264.6|264.5|19896
1623247710000|2021-06-09 14:08:30|264.8|264.7|264.9|264.8|264.9|264.8|264.8|264.6|29040
1623247760000|2021-06-09 14:09:20|||||||||1829
1623247770000|2021-06-09 14:09:30|265|264.9|265|264.9|265|264.9|265|264.9|4680
1623247800000|2021-06-09 14:10:00|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|43796
1623247810000|2021-06-09 14:10:10|264.8|264.7|264.7|264.6|264.8|264.8|264.7|264.6|41713
1623247820000|2021-06-09 14:10:20|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|4471
1623247830000|2021-06-09 14:10:30||264.4||264.5||264.5||264.4|4619
1623247840000|2021-06-09 14:10:40|264.7||264.6||264.7||264.6||0
1623247850000|2021-06-09 14:10:50|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|7148
1623247860000|2021-06-09 14:11:00||264.5||264.6||264.6||264.5|3324
1623247880000|2021-06-09 14:11:20|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|3304
1623247920000|2021-06-09 14:12:00|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|758
1623247930000|2021-06-09 14:12:10|264.6|264.5|264.7|264.5|264.7|264.5|264.6|264.5|8701
1623247970000|2021-06-09 14:12:50|264.6||264.6||264.6||264.6||0
1623248020000|2021-06-09 14:13:40|264.7|264.6|264.7|264.5|264.7|264.6|264.6|264.5|13257
1623248060000|2021-06-09 14:14:20|264.6||264.6||264.6||264.6||0
1623248090000|2021-06-09 14:14:50|264.5|264.4|264.6|264.4|264.6|264.4|264.5|264.4|22789
1623248100000|2021-06-09 14:15:00||264.5||264.4||264.5||264.4|2000
1623248120000|2021-06-09 14:15:20|264.5||264.6||264.6||264.5||0
1623248130000|2021-06-09 14:15:30|264.5|264.5|264.6|264.4|264.6|264.5|264.5|264.4|54
1623248140000|2021-06-09 14:15:40|264.6|264.5|264.6|264.3|264.6|264.5|264.6|264.3|5593
1623248150000|2021-06-09 14:15:50|264.7|264.4|264.7|264.4|264.7|264.4|264.6|264.3|0
1623248160000|2021-06-09 14:16:00|264.5|264.3|264.6|264.4|264.6|264.4|264.5|264.3|0
1623248170000|2021-06-09 14:16:10|264.5|264.3|264.6|264.4|264.6|264.4|264.5|264.3|0
1623248180000|2021-06-09 14:16:20|264.5|264.3|264.6|264.4|264.6|264.4|264.5|264.3|0
1623248200000|2021-06-09 14:16:40|264.5|264.3|264.5|264.3|264.6|264.4|264.5|264.3|1380
1623248210000|2021-06-09 14:16:50|264.6|264.4|264.7|264.5|264.7|264.5|264.5|264.3|1706
1623248220000|2021-06-09 14:17:00|264.6|264.4|264.6|264.4|264.7|264.5|264.6|264.4|0
1623248230000|2021-06-09 14:17:10|264.7|264.5|264.7|264.4|264.7|264.5|264.6|264.3|0
1623248240000|2021-06-09 14:17:20|264.6|264.3|264.6|264.4|264.7|264.5|264.6|264.3|0
1623248250000|2021-06-09 14:17:30|264.5|264.3|264.6|264.4|264.6|264.4|264.5|264.3|0
1623248260000|2021-06-09 14:17:40|264.5|264.3|264.5|264.3|264.6|264.4|264.5|264.3|0
1623248270000|2021-06-09 14:17:50|264.6|264.4|264.6|264.4|264.6|264.4|264.5|264.3|0
1623248280000|2021-06-09 14:18:00|264.5|264.3|264.6|264.4|264.6|264.4|264.5|264.3|0
1623248290000|2021-06-09 14:18:10|264.5|264.3|264.5|264.3|264.6|264.4|264.5|264.3|0
1623248300000|2021-06-09 14:18:20|264.6|264.4|264.5|264.3|264.6|264.4|264.5|264.3|0
1623248310000|2021-06-09 14:18:30|264.6|264.4|264.6|264.4|264.6|264.4|264.6|264.4|0
1623248340000|2021-06-09 14:19:00|264.5|264.3|264.5|264.3|264.6|264.4|264.5|264.3|0
1623248350000|2021-06-09 14:19:10|264.6|264.4|264.6|264.4|264.6|264.4|264.6|264.4|0
1623248360000|2021-06-09 14:19:20|264.5|264.3|264.6|264.4|264.6|264.4|264.5|264.3|0
1623248370000|2021-06-09 14:19:30|264.5|264.3|264.5|264.3|264.5|264.3|264.5|264.3|0
1623248380000|2021-06-09 14:19:40|264.6|264.4|264.6|264.4|264.6|264.4|264.5|264.3|0
1623248410000|2021-06-09 14:20:10|264.5|264.3|264.6|264.4|264.7|264.5|264.5|264.3|0
1623248420000|2021-06-09 14:20:20|264.7|264.5|264.7|264.4|264.8|264.5|264.7|264.4|913
1623248430000|2021-06-09 14:20:30|264.8|264.5|264.7|264.4|264.8|264.5|264.7|264.4|0
1623248440000|2021-06-09 14:20:40|264.8|264.5|264.8|264.5|264.8|264.5|264.8|264.5|0
1623248450000|2021-06-09 14:20:50|264.7|264.4|264.7|264.5|264.7|264.5|264.6|264.4|0
1623248460000|2021-06-09 14:21:00|264.6|264.4|264.7|264.5|264.7|264.5|264.6|264.4|0
1623248470000|2021-06-09 14:21:10|264.6|264.4|264.6|264.4|264.6|264.4|264.6|264.4|0
1623248480000|2021-06-09 14:21:20|264.7|264.5|264.7|264.5|264.7|264.5|264.7|264.5|0
1623248490000|2021-06-09 14:21:30|264.6|264.4|264.6|264.4|264.7|264.5|264.6|264.4|0
1623248500000|2021-06-09 14:21:40|264.7|264.5|264.5|264.3|264.7|264.5|264.5|264.3|925
1623248510000|2021-06-09 14:21:50|264.6|264.4|264.5|264.3|264.6|264.4|264.5|264.3|0
1623248520000|2021-06-09 14:22:00|264.6|264.4|264.6|264.4|264.6|264.4|264.6|264.4|0
1623248540000|2021-06-09 14:22:20|264.5|264.3|264.5|264.3|264.6|264.4|264.5|264.3|0
1623248550000|2021-06-09 14:22:30|264.6|264.4|264.5|264.3|264.6|264.4|264.5|264.3|0
1623248560000|2021-06-09 14:22:40|264.6|264.4|264.5|264.3|264.6|264.4|264.5|264.3|0
1623248570000|2021-06-09 14:22:50|264.6|264.4|264.5|264.3|264.6|264.4|264.5|264.3|0
1623248580000|2021-06-09 14:23:00|264.6|264.4|264.5|264.3|264.6|264.4|264.5|264.3|780
1623248590000|2021-06-09 14:23:10|264.6|264.4|264.4|264.2|264.6|264.4|264.4|264.2|0
1623248600000|2021-06-09 14:23:20|264.5|264.3|264.5|264.3|264.5|264.3|264.4|264.2|0
1623248610000|2021-06-09 14:23:30|264.6|264.4|264.6|264.4|264.6|264.4|264.6|264.4|0
1623248620000|2021-06-09 14:23:40|264.5|264.3|264.5|264.3|264.6|264.4|264.4|264.2|222
1623248640000|2021-06-09 14:24:00|264.4|264.2|264.5|264.3|264.6|264.3|264.4|264.2|0
1623248650000|2021-06-09 14:24:10|264.4|264.2|264.5|264.3|264.5|264.3|264.4|264.2|0
1623248660000|2021-06-09 14:24:20|264.3|264.1|264.2|264|264.4|264.2|264.2|264|497
1623248670000|2021-06-09 14:24:30|264.3|264.1|264.2|264|264.3|264.1|264.2|264|0
1623248690000|2021-06-09 14:24:50|264.3|264.1|264.2|264|264.3|264.1|264.2|264|0
1623248700000|2021-06-09 14:25:00|264.3|264.1|264.2|264|264.3|264.1|264.2|264|991
1623248710000|2021-06-09 14:25:10|264.3|264.1|264.3|264.1|264.3|264.1|264.2|264|2
1623248720000|2021-06-09 14:25:20|264.2|264|264.3|264.1|264.3|264.1|264.2|264|0
1623248730000|2021-06-09 14:25:30|264.2|264|264.3|264.1|264.3|264.1|264.2|264|0
1623248740000|2021-06-09 14:25:40|264.2|264|264.3|264.1|264.3|264.1|264.2|264|0
1623248750000|2021-06-09 14:25:50|264.2|264|264.2|264|264.3|264.1|264.2|264|0
1623248760000|2021-06-09 14:26:00|264.3|264.1|264.2|264|264.3|264.1|264.2|264|0
1623248780000|2021-06-09 14:26:20|264.3|264.1|264.2|264|264.3|264.1|264.2|264|0
1623248790000|2021-06-09 14:26:30|264.3|264.1|264.2|264|264.3|264.1|264.2|264|0
1623248800000|2021-06-09 14:26:40|264.3|264.1|264.3|264.1|264.3|264.1|264.2|264|0
1623248810000|2021-06-09 14:26:50|264.2|264|264.3|264.1|264.3|264.1|264.2|264|700
1623248820000|2021-06-09 14:27:00|264.2|264|264.3|264.1|264.3|264.1|264.2|264|0
1623248830000|2021-06-09 14:27:10|264.2|264|264.2|264|264.3|264.1|264.2|264|4255
1623248840000|2021-06-09 14:27:20|264.3|264.1|264.3|264.1|264.3|264.1|264.3|264.1|0
1623248850000|2021-06-09 14:27:30|264.2|264|264.3|264.1|264.3|264.1|264.2|264|0
1623248860000|2021-06-09 14:27:40|264.2|264|264.2|264|264.3|264.1|264.2|264|0
1623248870000|2021-06-09 14:27:50|264.3|264.1|264.3|264.1|264.3|264.1|264.2|264|0
1623248880000|2021-06-09 14:28:00|264.2|264|264.2|264|264.3|264.1|264.2|264|0
1623248890000|2021-06-09 14:28:10|264.3|264.1|264.3|264.1|264.3|264.1|264.2|264|0
1623248910000|2021-06-09 14:28:30|264.2|264|264.2|264|264.2|264|264.2|264|0
1623248920000|2021-06-09 14:28:40|264.3|264.1|264.1|263.9|264.3|264.1|264.1|263.9|3806
1623248930000|2021-06-09 14:28:50|264.2|264|264.1|263.9|264.2|264|264.1|263.9|0
1623248940000|2021-06-09 14:29:00|264.2|264|264.2|264|264.2|264|264.1|263.9|0
1623248950000|2021-06-09 14:29:10|264.1|263.9|264|263.7|264.1|263.9|264|263.7|4192
1623248980000|2021-06-09 14:29:40|264.1|263.8|264.1|263.8|264.1|263.8|264|263.7|0
1623248990000|2021-06-09 14:29:50|263.9|263.7|263.5|263.3|263.9|263.7|263.5|263.3|9261
1623249000000|2021-06-09 14:30:00|263.7|263.4|263.7|263.5|263.7|263.5|263.6|263.3|11607
1623249010000|2021-06-09 14:30:10|263.6|263.4|263.7|263.5|263.8|263.6|263.6|263.4|2729
1623249020000|2021-06-09 14:30:20|263.8|263.6|263.8|263.6|263.8|263.6|263.7|263.5|2046
1623249030000|2021-06-09 14:30:30|263.9|263.7|263.9|263.7|263.9|263.7|263.8|263.6|0
1623249040000|2021-06-09 14:30:40|263.8|263.6|263.7|263.5|263.9|263.6|263.7|263.5|1990
